India markets closed

Gabriel India Limited (GABRIEL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
126.20-6.50 (-4.90%)
At close: 3:28PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021132.70135.00125.45126.20126.2052,009
04-Mar-2021127.55134.55126.95132.70132.701,64,669
03-Mar-2021120.00130.50119.85127.55127.552,16,823
02-Mar-2021117.00121.95116.40119.60119.6038,237
01-Mar-2021113.30117.00113.30116.05116.0535,811
26-Feb-2021115.05116.00113.40114.70114.7040,981
25-Feb-2021117.40117.40115.40116.30116.3015,085
24-Feb-2021117.10117.75112.00116.15116.151,22,434
23-Feb-2021118.80118.80114.55116.40116.4032,281
22-Feb-2021114.00117.45111.95113.50113.5035,87,321
19-Feb-2021117.85118.35114.00115.55115.5520,495
18-Feb-2021112.45118.15111.85115.30115.3053,894
17-Feb-2021112.80113.35110.60112.30112.3012,163
16-Feb-2021115.15115.30109.70111.95111.9516,357
15-Feb-2021115.65116.70114.00114.30114.3010,340
12-Feb-2021114.00117.00114.00114.95114.9515,809
11-Feb-2021117.70118.75115.30115.95115.9533,931
10-Feb-2021116.60116.95114.50116.00116.0010,940
09-Feb-2021122.00122.00115.00115.80115.8025,042
08-Feb-2021119.30122.20116.50119.80119.8059,926
05-Feb-2021116.00119.00115.70117.80117.8048,121
04-Feb-2021115.50118.00114.20115.55115.5517,357
03-Feb-2021115.15117.55113.85115.60115.6023,423
02-Feb-2021117.00118.80115.00115.25115.2515,444
01-Feb-2021113.60119.55109.60116.20116.2078,087
29-Jan-2021112.00115.80111.80112.45112.4513,501
28-Jan-2021112.70113.90108.20110.50110.5015,377
27-Jan-2021110.35116.90108.40112.70112.7042,518
25-Jan-2021111.15115.60109.40110.35110.3523,198
22-Jan-2021116.65119.00112.70114.50114.5017,066
21-Jan-2021115.00122.15113.55117.85117.8588,234
20-Jan-2021109.80115.00109.15112.75112.7558,053
19-Jan-2021108.95110.25106.85109.00109.0021,812
18-Jan-2021111.50111.90107.30107.75107.7542,310
15-Jan-2021113.50114.30110.55111.10111.1010,365
14-Jan-2021115.00115.65113.25113.75113.7525,455
13-Jan-2021115.05116.35112.50113.85113.8511,799
12-Jan-2021115.00116.60113.65114.30114.3024,238
11-Jan-2021117.00118.95114.15114.95114.9532,230
08-Jan-2021118.90120.95116.40116.80116.8056,120
07-Jan-2021127.10131.90117.30119.65119.653,41,601
06-Jan-2021107.65116.30107.50114.25114.251,42,323
05-Jan-2021108.25109.65107.30108.15108.1511,075
04-Jan-2021109.10111.10108.50109.70109.7026,745
01-Jan-2021106.40107.10105.80106.70106.703,069
31-Dec-2020106.50107.15105.10105.55105.5513,545
30-Dec-202095.90107.0595.90106.05106.0529,870
29-Dec-2020108.65110.15106.00106.80106.801,41,975
28-Dec-2020103.75103.75100.50101.65101.6537,143
24-Dec-2020104.65107.00101.00101.70101.7029,490
23-Dec-202098.50104.5098.40103.95103.9525,311
22-Dec-2020100.00101.5095.1098.0598.0524,155
21-Dec-2020107.00107.0598.05100.15100.1543,971
18-Dec-2020110.70110.75106.00107.90107.9013,367
17-Dec-2020111.05112.35110.25110.50110.5011,063
16-Dec-2020112.25112.50110.45110.50110.5012,337
15-Dec-2020113.00113.00109.50110.60110.6012,856
14-Dec-2020110.00114.85110.00113.10113.1020,876
11-Dec-2020115.00115.60111.50112.60112.6025,022
10-Dec-2020119.80119.80112.00114.55114.5544,464
09-Dec-2020110.55121.75110.00117.90117.901,57,562
08-Dec-2020111.10114.10108.10109.60109.6013,233
07-Dec-2020109.00114.00107.00112.75112.7579,790
04-Dec-2020108.40108.40105.50106.00106.0019,821
03-Dec-2020106.85107.65105.50105.70105.706,516
02-Dec-2020106.00108.40104.00105.85105.8514,012
01-Dec-2020106.00108.10106.00107.15107.1519,422
27-Nov-2020107.15108.50106.25106.85106.859,858
26-Nov-2020104.75107.55103.60107.00107.005,799
25-Nov-2020107.00107.75103.40103.95103.956,361
24-Nov-2020106.45110.40105.45106.00106.0017,658
23-Nov-2020107.00107.60105.00106.15106.1517,787
20-Nov-2020104.00109.00104.00106.25106.2527,601
20-Nov-20200.2 Dividend
19-Nov-2020110.00112.55103.90105.25105.0541,211
18-Nov-2020105.55111.05105.35108.10107.8926,223
17-Nov-2020107.00107.80103.60107.05106.8544,562
14-Nov-2020------
13-Nov-2020105.00105.05102.30103.35103.1525,441
12-Nov-2020100.00106.7599.95104.75104.5583,876
11-Nov-202099.00101.0098.50100.35100.1632,530
10-Nov-202098.15100.0097.3597.6597.466,402
09-Nov-202098.05101.5598.0599.3599.169,870
06-Nov-202099.90101.5097.55100.70100.518,376
05-Nov-202099.00100.4596.0098.6598.467,709
04-Nov-202093.5098.5093.4097.9097.719,291
03-Nov-202094.7094.7092.0592.5592.376,793
02-Nov-202095.1596.1093.6594.0593.8714,557
30-Oct-202096.2596.7093.3594.5094.327,468
29-Oct-202096.0097.4594.9095.8095.6212,492
28-Oct-202099.1099.4095.9597.4097.2112,842
27-Oct-202099.0099.0097.1598.3598.166,800
26-Oct-2020101.40102.0599.40100.0099.8127,719
23-Oct-202094.5099.5094.5098.8098.6122,121
22-Oct-202093.5095.1093.2593.9093.726,045
21-Oct-202096.50103.2090.7594.7594.5736,028
20-Oct-202092.0594.4592.0593.7093.5210,214
19-Oct-202095.7596.9592.0594.5094.3215,641
16-Oct-202097.2098.0095.0095.4095.2216,451
15-Oct-202099.0099.6596.5096.8596.675,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...