Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹998.8

(-1.18%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	945	945	894.25	919.75	13,384	12,28,25,182.2	54,571
02-Feb-2026	900	930	880	922.05	27,928	32,19,75,827.45	1,21,107
03-Feb-2026	944.8	973.25	886.2	902.25	42,039	62,69,03,301.65	2,34,886
04-Feb-2026	910	987	907	968.9	60,109	1,27,21,24,291.65	2,99,254
05-Feb-2026	964.05	1,009.35	951.7	986.2	35,848	61,55,20,584.55	1,35,337
06-Feb-2026	975	978.95	941.25	954.05	17,164	23,07,80,422.35	96,464
09-Feb-2026	960	974	950	969.3	18,495	22,59,05,829.45	1,06,026
10-Feb-2026	970	1,008	970	998.75	22,855	40,59,05,933.85	1,29,652
11-Feb-2026	1,004	1,064.2	993	1,033.85	50,383	1,00,40,32,685.35	2,49,593
12-Feb-2026	1,039	1,042.1	1,006	1,012.5	13,651	19,49,51,134.6	71,385
13-Feb-2026	1,006.15	1,013.6	985	989.6	10,067	11,74,91,762.05	44,616
16-Feb-2026	986.2	1,007.9	956.1	960.35	13,404	18,87,08,882.2	64,125
17-Feb-2026	960.05	976.95	958	972.4	8,817	11,68,60,317.8	43,033
18-Feb-2026	965.25	976.45	963.25	967.8	6,627	7,73,25,893.9	30,255
19-Feb-2026	975	1,002.3	945	950	23,875	43,25,74,762.4	96,533
20-Feb-2026	955	961	942.15	952.3	10,452	11,46,50,482.2	41,074
23-Feb-2026	955.95	976	947.3	972.2	14,006	18,62,17,358.25	84,232
24-Feb-2026	975	975	951.15	965.8	9,093	9,54,92,532.4	50,325
25-Feb-2026	965.8	1,023.7	964.15	1,011.6	34,469	66,28,49,007.95	1,88,996
26-Feb-2026	1,007.25	1,040.8	1,005	1,010.75	21,178	29,35,74,046.4	1,04,156
27-Feb-2026	1,004.05	1,018	990	998.8	15,546	20,58,36,506.2	1,02,063

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice