India markets open in 5 hours 28 minutes
BSE SENSEX
49,099.99-1,939.31(-3.80%)Nifty 50
14,529.15-568.15(-3.76%)Dow
30,932.37-469.63(-1.50%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 115.00 | 116.10 | 113.25 | 114.60 | 114.60 | 5,32,886 |
| 25-Feb-2021 | 117.00 | 117.40 | 115.40 | 116.00 | 116.00 | 2,86,991 |
| 24-Feb-2021 | 117.00 | 117.75 | 114.90 | 116.10 | 116.10 | 2,17,641 |
| 23-Feb-2021 | 117.40 | 117.40 | 114.10 | 116.20 | 116.20 | 4,49,584 |
| 22-Feb-2021 | 115.70 | 117.70 | 112.25 | 114.20 | 114.20 | 9,95,723 |
| 19-Feb-2021 | 117.40 | 118.50 | 113.90 | 115.10 | 115.10 | 4,98,633 |
| 18-Feb-2021 | 112.25 | 118.40 | 111.85 | 115.45 | 115.45 | 4,86,069 |
| 17-Feb-2021 | 113.20 | 113.50 | 110.30 | 112.25 | 112.25 | 1,70,206 |
| 16-Feb-2021 | 115.00 | 115.40 | 109.70 | 111.95 | 111.95 | 2,38,794 |
| 15-Feb-2021 | 115.60 | 116.65 | 114.00 | 114.35 | 114.35 | 1,63,098 |
| 12-Feb-2021 | 117.50 | 117.50 | 113.90 | 114.95 | 114.95 | 1,35,100 |
| 11-Feb-2021 | 119.85 | 119.85 | 115.30 | 115.80 | 115.80 | 6,78,981 |
| 10-Feb-2021 | 116.50 | 117.10 | 114.25 | 115.80 | 115.80 | 2,17,422 |
| 09-Feb-2021 | 121.80 | 121.80 | 115.10 | 115.95 | 115.95 | 4,23,101 |
| 08-Feb-2021 | 119.00 | 122.50 | 116.15 | 119.85 | 119.85 | 17,58,003 |
| 05-Feb-2021 | 115.60 | 119.25 | 115.60 | 117.95 | 117.95 | 3,55,005 |
| 04-Feb-2021 | 114.50 | 117.95 | 114.05 | 115.40 | 115.40 | 2,41,921 |
| 03-Feb-2021 | 115.20 | 118.00 | 114.00 | 115.70 | 115.70 | 1,77,207 |
| 02-Feb-2021 | 117.00 | 118.80 | 115.00 | 115.20 | 115.20 | 2,07,260 |
| 01-Feb-2021 | 113.30 | 119.50 | 109.30 | 116.35 | 116.35 | 6,90,907 |
| 29-Jan-2021 | 111.45 | 115.95 | 110.00 | 112.40 | 112.40 | 2,54,356 |
| 28-Jan-2021 | 111.95 | 114.20 | 108.00 | 110.55 | 110.55 | 2,22,207 |
| 27-Jan-2021 | 110.85 | 117.50 | 108.50 | 112.70 | 112.70 | 3,18,146 |
| 25-Jan-2021 | 114.60 | 116.35 | 109.00 | 109.95 | 109.95 | 2,53,026 |
| 22-Jan-2021 | 117.85 | 119.05 | 112.65 | 114.50 | 114.50 | 4,03,462 |
| 21-Jan-2021 | 113.30 | 123.40 | 113.30 | 117.95 | 117.95 | 16,20,483 |
| 20-Jan-2021 | 110.10 | 115.00 | 109.05 | 112.85 | 112.85 | 3,55,545 |
| 19-Jan-2021 | 109.50 | 110.60 | 107.80 | 109.00 | 109.00 | 3,32,073 |
| 18-Jan-2021 | 112.20 | 112.35 | 107.10 | 107.70 | 107.70 | 2,46,231 |
| 15-Jan-2021 | 115.00 | 115.00 | 110.60 | 110.95 | 110.95 | 2,66,330 |
| 14-Jan-2021 | 114.25 | 115.80 | 113.05 | 113.80 | 113.80 | 1,63,331 |
| 13-Jan-2021 | 115.00 | 116.70 | 112.40 | 113.80 | 113.80 | 2,43,620 |
| 12-Jan-2021 | 115.95 | 116.95 | 113.60 | 114.35 | 114.35 | 3,34,658 |
| 11-Jan-2021 | 117.35 | 119.35 | 114.00 | 115.05 | 115.05 | 3,91,433 |
| 08-Jan-2021 | 118.05 | 120.90 | 116.50 | 117.05 | 117.05 | 7,11,817 |
| 07-Jan-2021 | 128.00 | 131.40 | 117.55 | 119.70 | 119.70 | 57,41,161 |
| 06-Jan-2021 | 108.20 | 117.00 | 107.40 | 114.65 | 114.65 | 11,35,281 |
| 05-Jan-2021 | 109.80 | 110.05 | 107.25 | 108.10 | 108.10 | 2,62,562 |
| 04-Jan-2021 | 110.00 | 111.40 | 108.55 | 109.80 | 109.80 | 3,61,025 |
| 01-Jan-2021 | 106.10 | 108.00 | 104.70 | 107.05 | 107.05 | 1,15,014 |
| 31-Dec-2020 | 105.00 | 107.10 | 105.00 | 105.60 | 105.60 | 98,959 |
| 30-Dec-2020 | 106.20 | 107.55 | 104.00 | 106.00 | 106.00 | 1,86,547 |
| 29-Dec-2020 | 110.10 | 111.90 | 105.00 | 106.70 | 106.70 | 12,15,614 |
| 28-Dec-2020 | 102.25 | 103.30 | 100.50 | 101.65 | 101.65 | 2,40,509 |
| 24-Dec-2020 | 104.45 | 105.90 | 100.75 | 101.50 | 101.50 | 2,53,528 |
| 23-Dec-2020 | 99.50 | 104.50 | 97.90 | 103.85 | 103.85 | 5,27,863 |
| 22-Dec-2020 | 100.30 | 101.90 | 95.00 | 98.10 | 98.10 | 4,01,971 |
| 21-Dec-2020 | 108.45 | 108.45 | 98.50 | 100.30 | 100.30 | 2,37,692 |
| 18-Dec-2020 | 111.00 | 111.45 | 106.10 | 107.75 | 107.75 | 2,20,251 |
| 17-Dec-2020 | 111.00 | 112.40 | 110.30 | 110.60 | 110.60 | 2,47,718 |
| 16-Dec-2020 | 111.55 | 112.90 | 110.10 | 110.70 | 110.70 | 1,97,508 |
| 15-Dec-2020 | 113.40 | 113.40 | 109.60 | 110.65 | 110.65 | 1,91,536 |
| 14-Dec-2020 | 113.70 | 114.90 | 111.80 | 113.20 | 113.20 | 1,41,739 |
| 11-Dec-2020 | 115.00 | 115.50 | 111.45 | 112.55 | 112.55 | 1,93,866 |
| 10-Dec-2020 | 118.30 | 118.45 | 112.50 | 114.50 | 114.50 | 2,41,780 |
| 09-Dec-2020 | 109.75 | 122.00 | 109.75 | 117.85 | 117.85 | 20,26,610 |
| 08-Dec-2020 | 114.00 | 114.50 | 108.00 | 109.60 | 109.60 | 2,81,335 |
| 07-Dec-2020 | 107.65 | 113.90 | 107.60 | 113.25 | 113.25 | 6,29,471 |
| 04-Dec-2020 | 106.00 | 107.70 | 105.50 | 106.00 | 106.00 | 1,33,451 |
| 03-Dec-2020 | 107.70 | 107.70 | 105.05 | 105.70 | 105.70 | 1,60,145 |
| 02-Dec-2020 | 107.15 | 108.30 | 104.15 | 105.90 | 105.90 | 1,32,667 |
| 01-Dec-2020 | 107.00 | 108.75 | 106.45 | 107.15 | 107.15 | 1,20,842 |
| 27-Nov-2020 | 107.90 | 108.75 | 105.70 | 106.75 | 106.75 | 2,10,265 |
| 26-Nov-2020 | 104.20 | 107.50 | 103.40 | 107.05 | 107.05 | 1,61,490 |
| 25-Nov-2020 | 107.40 | 107.70 | 103.50 | 104.05 | 104.05 | 1,27,441 |
| 24-Nov-2020 | 106.25 | 110.65 | 105.50 | 106.10 | 106.10 | 2,25,207 |
| 23-Nov-2020 | 107.80 | 107.80 | 105.15 | 106.00 | 106.00 | 1,15,121 |
| 20-Nov-2020 | 105.80 | 108.80 | 103.50 | 106.00 | 106.00 | 2,23,755 |
| 20-Nov-2020 | 0.2 Dividend | |||||
| 19-Nov-2020 | 109.90 | 112.75 | 103.25 | 105.25 | 105.05 | 4,74,573 |
| 18-Nov-2020 | 106.65 | 111.00 | 105.30 | 108.20 | 107.99 | 2,90,968 |
| 17-Nov-2020 | 104.50 | 108.00 | 103.00 | 107.20 | 107.00 | 2,69,175 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 105.00 | 105.00 | 102.45 | 103.45 | 103.25 | 1,85,633 |
| 12-Nov-2020 | 100.95 | 106.90 | 99.50 | 104.75 | 104.55 | 6,11,348 |
| 11-Nov-2020 | 99.70 | 101.10 | 98.40 | 100.30 | 100.11 | 5,16,640 |
| 10-Nov-2020 | 100.80 | 100.80 | 97.15 | 97.45 | 97.26 | 1,35,234 |
| 09-Nov-2020 | 101.00 | 102.00 | 99.00 | 99.40 | 99.21 | 66,665 |
| 06-Nov-2020 | 100.40 | 102.00 | 97.55 | 100.70 | 100.51 | 3,25,104 |
| 05-Nov-2020 | 98.00 | 100.75 | 96.00 | 98.70 | 98.51 | 1,93,544 |
| 04-Nov-2020 | 93.40 | 98.60 | 93.05 | 98.05 | 97.86 | 2,99,964 |
| 03-Nov-2020 | 94.35 | 96.00 | 92.10 | 92.95 | 92.77 | 1,90,996 |
| 02-Nov-2020 | 94.35 | 96.80 | 93.75 | 94.15 | 93.97 | 74,730 |
| 30-Oct-2020 | 96.75 | 97.10 | 93.00 | 94.20 | 94.02 | 82,493 |
| 29-Oct-2020 | 97.00 | 97.55 | 94.40 | 95.95 | 95.77 | 58,909 |
| 28-Oct-2020 | 100.30 | 100.30 | 96.00 | 97.35 | 97.17 | 72,600 |
| 27-Oct-2020 | 100.10 | 100.90 | 97.10 | 98.15 | 97.96 | 83,327 |
| 26-Oct-2020 | 99.90 | 102.75 | 99.50 | 100.10 | 99.91 | 2,24,147 |
| 23-Oct-2020 | 95.25 | 99.60 | 94.25 | 98.80 | 98.61 | 5,19,059 |
| 22-Oct-2020 | 94.85 | 95.35 | 93.00 | 94.05 | 93.87 | 1,05,423 |
| 21-Oct-2020 | 96.50 | 105.00 | 90.55 | 94.85 | 94.67 | 4,25,740 |
| 20-Oct-2020 | 94.95 | 94.95 | 93.00 | 93.35 | 93.17 | 60,169 |
| 19-Oct-2020 | 95.30 | 96.45 | 92.50 | 94.40 | 94.22 | 89,793 |
| 16-Oct-2020 | 96.70 | 98.30 | 95.10 | 95.40 | 95.22 | 81,401 |
| 15-Oct-2020 | 98.25 | 99.80 | 96.10 | 96.70 | 96.52 | 1,28,669 |
| 14-Oct-2020 | 98.30 | 102.00 | 97.50 | 99.25 | 99.06 | 1,20,498 |
| 13-Oct-2020 | 99.50 | 101.00 | 98.25 | 98.80 | 98.61 | 1,02,586 |
| 12-Oct-2020 | 101.50 | 102.25 | 100.00 | 100.45 | 100.26 | 64,363 |
| 09-Oct-2020 | 102.50 | 103.50 | 100.80 | 101.15 | 100.96 | 82,352 |
| 08-Oct-2020 | 103.80 | 105.00 | 102.00 | 102.25 | 102.06 | 1,04,324 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
