India markets closed

Gabriel India Limited (GABRIEL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
105.25-0.55 (-0.52%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-2021106.90107.00105.00105.25105.2525,052
06-May-2021106.00107.80105.45105.80105.807,885
05-May-2021106.50106.90105.30105.40105.4017,056
04-May-2021106.65108.45105.10106.45106.4526,547
03-May-2021105.05106.55104.50105.00105.008,639
30-Apr-2021108.00108.00105.85106.15106.1522,173
29-Apr-2021109.00109.00106.30107.60107.6015,145
28-Apr-2021109.90109.90107.00107.90107.9035,188
27-Apr-2021104.60107.95104.45106.75106.7541,274
26-Apr-2021107.00107.00103.70104.80104.8010,003
23-Apr-2021107.00107.00104.05105.95105.9528,036
22-Apr-2021102.60106.50102.00105.75105.7520,274
20-Apr-2021104.50104.50100.00102.60102.6036,800
19-Apr-2021105.00105.0099.90101.40101.4036,984
16-Apr-2021105.40107.35104.50104.90104.9014,864
15-Apr-2021105.30106.80103.25105.10105.1016,629
13-Apr-2021104.50108.50102.95107.00107.0057,785
12-Apr-2021107.00108.50101.00103.10103.1088,918
09-Apr-2021107.95113.55106.30111.85111.851,02,061
08-Apr-2021111.10113.35107.00107.95107.9525,488
07-Apr-2021110.95113.50109.20111.10111.1053,961
06-Apr-2021103.00111.80102.30110.55110.552,73,840
05-Apr-2021103.25103.25100.50102.60102.6029,729
01-Apr-2021103.45103.65102.50103.25103.2554,291
31-Mar-2021103.65103.65103.00103.20103.2020,074
30-Mar-2021105.10105.10104.15104.75104.7526,059
26-Mar-2021107.00107.00105.40106.35106.3522,301
25-Mar-2021106.85108.00104.15107.00107.0057,842
24-Mar-2021108.00108.40106.40107.10107.1017,487
23-Mar-2021107.10111.90107.10108.15108.151,49,945
22-Mar-2021108.35110.95107.20108.40108.4035,725
19-Mar-2021111.00111.00105.00110.80110.8034,749
18-Mar-2021112.50112.50110.00111.00111.0027,568
17-Mar-2021115.50115.50111.55112.20112.2037,191
16-Mar-2021115.00117.50115.00115.65115.6530,073
15-Mar-2021117.50117.55115.60117.35117.3535,913
12-Mar-2021119.25119.25109.30115.85115.8570,493
10-Mar-2021118.15120.00117.40119.20119.2040,962
09-Mar-2021121.95121.95116.75118.30118.3087,224
08-Mar-2021127.00127.90118.90119.60119.602,22,217
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...