Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹1,029.1

(-1.79%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1,057.1	1,067.1	1,030	1,036.5	15,205	18,71,04,995.3	54,280
28-Nov-2025	1,039.8	1,039.8	1,021.3	1,028.7	17,589	29,92,52,031.2	2,02,477
01-Dec-2025	1,038.1	1,062.3	1,034.1	1,040	24,614	30,13,74,603.3	90,054
02-Dec-2025	1,044.8	1,044.8	1,023	1,028.3	11,334	13,23,84,703.9	55,842
03-Dec-2025	1,025.3	1,025.3	992	999.6	27,709	33,97,02,348.9	1,53,586
04-Dec-2025	1,005	1,009.9	957.3	963.9	29,055	42,75,58,538.6	2,47,709
05-Dec-2025	965	998.8	955.6	959.2	35,984	53,09,48,630.5	1,41,541
08-Dec-2025	955.9	955.9	902.3	928.5	44,789	70,73,04,448.2	3,46,853
09-Dec-2025	919	989.1	906.1	976.2	23,295	42,95,18,584.7	1,46,026
10-Dec-2025	982.2	995.4	951	954.7	19,536	23,75,76,208.7	73,876
11-Dec-2025	960	970.1	945	962.8	8,801	11,08,40,706.3	35,207
12-Dec-2025	965	977.1	933.7	967.5	19,144	31,02,86,646	1,37,940
15-Dec-2025	970	971	947.1	965.7	10,556	14,84,69,523.2	44,065
16-Dec-2025	965.7	983.2	955.6	975	13,604	21,66,39,806.5	78,506
17-Dec-2025	976	976.9	950.1	958.3	11,267	13,05,83,140.7	52,396
18-Dec-2025	950	1,149.9	936.4	1,087.4	1,45,060	5,24,44,84,029.5	8,57,063
19-Dec-2025	1,068.6	1,087.4	1,034.2	1,060.8	57,855	1,07,25,92,020.6	1,62,911
22-Dec-2025	1,065.8	1,068	1,048	1,059	18,035	28,82,69,100.8	97,274
23-Dec-2025	1,056	1,069.9	1,038	1,062.4	18,443	30,09,28,292.4	99,949
24-Dec-2025	1,070	1,070	1,040	1,047.9	16,386	22,84,36,716.7	84,192
26-Dec-2025	1,049.9	1,064	1,021	1,029.1	23,030	27,08,65,862.1	86,178

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice