India markets open in 5 hours 28 minutes

Gabriel India Limited (GABRIEL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
114.95-1.05 (-0.91%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021115.00116.10113.25114.60114.605,32,886
25-Feb-2021117.00117.40115.40116.00116.002,86,991
24-Feb-2021117.00117.75114.90116.10116.102,17,641
23-Feb-2021117.40117.40114.10116.20116.204,49,584
22-Feb-2021115.70117.70112.25114.20114.209,95,723
19-Feb-2021117.40118.50113.90115.10115.104,98,633
18-Feb-2021112.25118.40111.85115.45115.454,86,069
17-Feb-2021113.20113.50110.30112.25112.251,70,206
16-Feb-2021115.00115.40109.70111.95111.952,38,794
15-Feb-2021115.60116.65114.00114.35114.351,63,098
12-Feb-2021117.50117.50113.90114.95114.951,35,100
11-Feb-2021119.85119.85115.30115.80115.806,78,981
10-Feb-2021116.50117.10114.25115.80115.802,17,422
09-Feb-2021121.80121.80115.10115.95115.954,23,101
08-Feb-2021119.00122.50116.15119.85119.8517,58,003
05-Feb-2021115.60119.25115.60117.95117.953,55,005
04-Feb-2021114.50117.95114.05115.40115.402,41,921
03-Feb-2021115.20118.00114.00115.70115.701,77,207
02-Feb-2021117.00118.80115.00115.20115.202,07,260
01-Feb-2021113.30119.50109.30116.35116.356,90,907
29-Jan-2021111.45115.95110.00112.40112.402,54,356
28-Jan-2021111.95114.20108.00110.55110.552,22,207
27-Jan-2021110.85117.50108.50112.70112.703,18,146
25-Jan-2021114.60116.35109.00109.95109.952,53,026
22-Jan-2021117.85119.05112.65114.50114.504,03,462
21-Jan-2021113.30123.40113.30117.95117.9516,20,483
20-Jan-2021110.10115.00109.05112.85112.853,55,545
19-Jan-2021109.50110.60107.80109.00109.003,32,073
18-Jan-2021112.20112.35107.10107.70107.702,46,231
15-Jan-2021115.00115.00110.60110.95110.952,66,330
14-Jan-2021114.25115.80113.05113.80113.801,63,331
13-Jan-2021115.00116.70112.40113.80113.802,43,620
12-Jan-2021115.95116.95113.60114.35114.353,34,658
11-Jan-2021117.35119.35114.00115.05115.053,91,433
08-Jan-2021118.05120.90116.50117.05117.057,11,817
07-Jan-2021128.00131.40117.55119.70119.7057,41,161
06-Jan-2021108.20117.00107.40114.65114.6511,35,281
05-Jan-2021109.80110.05107.25108.10108.102,62,562
04-Jan-2021110.00111.40108.55109.80109.803,61,025
01-Jan-2021106.10108.00104.70107.05107.051,15,014
31-Dec-2020105.00107.10105.00105.60105.6098,959
30-Dec-2020106.20107.55104.00106.00106.001,86,547
29-Dec-2020110.10111.90105.00106.70106.7012,15,614
28-Dec-2020102.25103.30100.50101.65101.652,40,509
24-Dec-2020104.45105.90100.75101.50101.502,53,528
23-Dec-202099.50104.5097.90103.85103.855,27,863
22-Dec-2020100.30101.9095.0098.1098.104,01,971
21-Dec-2020108.45108.4598.50100.30100.302,37,692
18-Dec-2020111.00111.45106.10107.75107.752,20,251
17-Dec-2020111.00112.40110.30110.60110.602,47,718
16-Dec-2020111.55112.90110.10110.70110.701,97,508
15-Dec-2020113.40113.40109.60110.65110.651,91,536
14-Dec-2020113.70114.90111.80113.20113.201,41,739
11-Dec-2020115.00115.50111.45112.55112.551,93,866
10-Dec-2020118.30118.45112.50114.50114.502,41,780
09-Dec-2020109.75122.00109.75117.85117.8520,26,610
08-Dec-2020114.00114.50108.00109.60109.602,81,335
07-Dec-2020107.65113.90107.60113.25113.256,29,471
04-Dec-2020106.00107.70105.50106.00106.001,33,451
03-Dec-2020107.70107.70105.05105.70105.701,60,145
02-Dec-2020107.15108.30104.15105.90105.901,32,667
01-Dec-2020107.00108.75106.45107.15107.151,20,842
27-Nov-2020107.90108.75105.70106.75106.752,10,265
26-Nov-2020104.20107.50103.40107.05107.051,61,490
25-Nov-2020107.40107.70103.50104.05104.051,27,441
24-Nov-2020106.25110.65105.50106.10106.102,25,207
23-Nov-2020107.80107.80105.15106.00106.001,15,121
20-Nov-2020105.80108.80103.50106.00106.002,23,755
20-Nov-20200.2 Dividend
19-Nov-2020109.90112.75103.25105.25105.054,74,573
18-Nov-2020106.65111.00105.30108.20107.992,90,968
17-Nov-2020104.50108.00103.00107.20107.002,69,175
14-Nov-2020------
13-Nov-2020105.00105.00102.45103.45103.251,85,633
12-Nov-2020100.95106.9099.50104.75104.556,11,348
11-Nov-202099.70101.1098.40100.30100.115,16,640
10-Nov-2020100.80100.8097.1597.4597.261,35,234
09-Nov-2020101.00102.0099.0099.4099.2166,665
06-Nov-2020100.40102.0097.55100.70100.513,25,104
05-Nov-202098.00100.7596.0098.7098.511,93,544
04-Nov-202093.4098.6093.0598.0597.862,99,964
03-Nov-202094.3596.0092.1092.9592.771,90,996
02-Nov-202094.3596.8093.7594.1593.9774,730
30-Oct-202096.7597.1093.0094.2094.0282,493
29-Oct-202097.0097.5594.4095.9595.7758,909
28-Oct-2020100.30100.3096.0097.3597.1772,600
27-Oct-2020100.10100.9097.1098.1597.9683,327
26-Oct-202099.90102.7599.50100.1099.912,24,147
23-Oct-202095.2599.6094.2598.8098.615,19,059
22-Oct-202094.8595.3593.0094.0593.871,05,423
21-Oct-202096.50105.0090.5594.8594.674,25,740
20-Oct-202094.9594.9593.0093.3593.1760,169
19-Oct-202095.3096.4592.5094.4094.2289,793
16-Oct-202096.7098.3095.1095.4095.2281,401
15-Oct-202098.2599.8096.1096.7096.521,28,669
14-Oct-202098.30102.0097.5099.2599.061,20,498
13-Oct-202099.50101.0098.2598.8098.611,02,586
12-Oct-2020101.50102.25100.00100.45100.2664,363
09-Oct-2020102.50103.50100.80101.15100.9682,352
08-Oct-2020103.80105.00102.00102.25102.061,04,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...