GABRIEL.NS - Gabriel India Limited

NSE - NSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Feb-2020104.60104.60100.20100.60100.6094,251
19-Feb-2020105.10108.00103.00103.20103.201,89,898
18-Feb-2020108.00108.80104.00105.10105.1081,975
17-Feb-2020109.00109.90107.10108.00108.001,46,217
14-Feb-2020108.10111.50108.10109.40109.4053,258
13-Feb-2020110.15113.40108.65109.50109.5086,284
12-Feb-2020110.05111.00109.00109.80109.8056,980
11-Feb-2020110.00114.00107.70109.00109.0077,696
10-Feb-2020110.00110.40107.70109.60109.6064,802
07-Feb-2020111.00112.00110.00110.35110.3535,169
06-Feb-2020112.05113.50110.10111.00111.0057,210
05-Feb-2020112.80113.80110.40111.60111.6086,344
04-Feb-2020107.90111.80106.55108.40108.4046,866
03-Feb-2020106.45108.70102.00106.55106.551,10,848
31-Jan-2020117.10117.60112.50112.95112.9559,630
30-Jan-2020118.10118.35114.75116.60116.6049,184
29-Jan-2020119.90120.95117.55118.00118.0039,766
28-Jan-2020120.00121.05117.30117.85117.8541,546
27-Jan-2020120.95122.40119.55119.75119.7544,329
24-Jan-2020123.50124.85121.30121.75121.7567,331
23-Jan-2020124.05125.30123.30124.55124.5567,149
22-Jan-2020125.00125.00123.10124.30124.3063,472
21-Jan-2020123.30125.50121.10124.40124.401,46,964
20-Jan-2020124.85124.85122.00122.95122.9565,423
17-Jan-2020124.40125.35123.40123.95123.9555,412
16-Jan-2020125.95127.50123.50124.20124.2075,198
15-Jan-2020125.95127.15124.20125.15125.1551,321
14-Jan-2020124.80126.85124.00125.90125.9087,171
13-Jan-2020125.30127.80124.00124.45124.4577,606
10-Jan-2020124.30128.90123.80125.20125.202,42,980
09-Jan-2020124.75125.30121.10122.70122.701,44,851
08-Jan-2020120.60128.30119.25122.90122.901,51,945
07-Jan-2020120.25124.80120.25123.00123.0092,361
06-Jan-2020126.15126.15118.55120.00120.0083,008
03-Jan-2020130.50130.90125.95126.85126.851,02,107
02-Jan-2020127.80130.90126.85130.05130.051,93,471
01-Jan-2020123.25127.80122.50126.10126.101,21,231
31-Dec-2019123.05124.50121.60122.80122.8046,913
30-Dec-2019123.25123.95122.25123.05123.0563,212
27-Dec-2019124.00126.90121.60122.75122.7585,233
26-Dec-2019125.60128.75122.40123.90123.902,51,191
24-Dec-2019121.00128.30120.95125.60125.605,17,978
23-Dec-2019119.65121.60118.70120.95120.9586,443
20-Dec-2019118.90123.85117.55119.65119.651,31,388
19-Dec-2019118.00120.85117.00117.65117.6588,379
18-Dec-2019121.00121.00118.00119.00119.0064,858
17-Dec-2019121.40121.40115.00120.35120.3562,466
16-Dec-2019119.75121.80119.10120.20120.203,16,460
13-Dec-2019119.00121.00117.50119.75119.751,02,682
12-Dec-2019122.15123.70117.05119.35119.351,54,363
11-Dec-2019118.20119.95117.15119.25119.2596,768
10-Dec-2019117.40119.30116.10118.20118.201,29,016
09-Dec-2019117.85118.85116.50117.00117.0051,363
06-Dec-2019119.00120.05116.05116.80116.801,27,160
05-Dec-2019118.10119.25117.20118.30118.3073,825
04-Dec-2019118.30119.50117.75118.85118.8569,501
03-Dec-2019117.55118.95117.10118.10118.1066,900
02-Dec-2019118.55119.80117.05118.65118.6594,559
29-Nov-2019119.50120.90117.80118.15118.1554,815
28-Nov-2019120.80120.80118.30119.40119.4096,614
27-Nov-2019119.90126.70119.25120.20120.203,99,198
26-Nov-2019120.90120.90118.00118.40118.401,00,246
25-Nov-2019119.95123.90118.35119.85119.851,50,532
22-Nov-2019118.85121.50118.00119.20119.201,05,642
21-Nov-2019121.30122.85117.20118.85118.851,29,655
20-Nov-2019125.50125.50120.05121.35121.351,35,667
19-Nov-2019130.40134.00123.50124.75124.755,14,170
18-Nov-2019117.00131.95116.50130.25130.2513,39,174
15-Nov-2019120.00122.95115.20117.70117.701,44,936
15-Nov-20190.45 Dividend
14-Nov-2019119.65121.55114.00115.05114.601,02,642
13-Nov-2019118.25125.40118.25119.60119.131,66,418
11-Nov-2019120.00120.00118.50119.00118.5397,682
08-Nov-2019121.50121.50116.60117.50117.0488,640
07-Nov-2019133.00133.25120.40121.70121.222,45,329
06-Nov-2019121.20137.00120.50131.75131.2315,84,561
05-Nov-2019119.85124.65117.20119.60119.131,25,799
04-Nov-2019123.30123.30116.10119.00118.531,06,814
01-Nov-2019123.30124.25121.05123.00122.5263,347
31-Oct-2019119.00124.80119.00123.30122.821,28,781
30-Oct-2019114.75121.85113.00119.00118.531,86,202
29-Oct-2019112.65116.50110.00113.50113.061,43,730
27-Oct-2019------
25-Oct-2019110.00111.30108.05109.05108.6262,292
24-Oct-2019108.85112.70106.75109.15108.721,55,040
23-Oct-2019107.30108.10104.70107.15106.7386,589
22-Oct-2019103.05108.60102.95105.10104.694,76,428
18-Oct-2019100.85104.90100.85104.45104.041,31,658
17-Oct-2019100.50102.0099.55100.85100.4680,462
16-Oct-2019100.95101.0099.55100.45100.0665,565
15-Oct-201999.95100.7098.35100.2099.8186,382
14-Oct-201999.9599.9597.4599.2098.811,44,751
11-Oct-2019101.00101.0097.0598.6098.2175,328
10-Oct-2019102.70105.7097.9598.6598.261,07,387
09-Oct-2019102.95102.95100.00101.50101.1044,885
07-Oct-2019105.00106.1599.60101.55101.1575,945
04-Oct-2019103.00106.35100.10105.00104.5967,675
03-Oct-2019101.00104.15100.05102.60102.2042,315
01-Oct-2019107.00107.55100.00102.55102.1558,902
30-Sep-2019113.10114.35105.15106.15105.7357,235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...