India Markets open in 1 hr
BSE SENSEX
38,034.14-811.68(-2.09%)Nifty 50
11,250.55-254.40(-2.21%)Nasdaq
10,778.80-14.48(-0.13%)
Gabriel India Limited (GABRIEL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
105.85-5.50 (-4.94%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22-Sep-2020 | - | - | - | - | - | - |
| 21-Sep-2020 | 112.10 | 112.10 | 102.10 | 105.85 | 105.85 | 1,69,572 |
| 18-Sep-2020 | 114.40 | 114.65 | 110.00 | 111.35 | 111.35 | 1,14,784 |
| 17-Sep-2020 | 112.95 | 114.70 | 112.15 | 113.45 | 113.45 | 2,14,165 |
| 16-Sep-2020 | 108.70 | 114.80 | 106.00 | 112.30 | 112.30 | 7,34,801 |
| 15-Sep-2020 | 108.90 | 110.40 | 104.50 | 106.85 | 106.85 | 1,29,917 |
| 14-Sep-2020 | 108.00 | 110.40 | 106.90 | 109.25 | 109.25 | 3,04,940 |
| 11-Sep-2020 | 103.00 | 104.85 | 102.00 | 102.75 | 102.75 | 56,057 |
| 10-Sep-2020 | 104.00 | 105.30 | 100.20 | 103.05 | 103.05 | 1,06,792 |
| 09-Sep-2020 | 102.00 | 102.05 | 98.50 | 100.85 | 100.85 | 1,00,373 |
| 08-Sep-2020 | 107.00 | 107.85 | 102.90 | 103.30 | 103.30 | 85,301 |
| 07-Sep-2020 | 108.95 | 110.25 | 104.20 | 105.25 | 105.25 | 93,015 |
| 04-Sep-2020 | 103.10 | 111.50 | 102.95 | 107.55 | 107.55 | 1,99,547 |
| 03-Sep-2020 | 106.55 | 109.65 | 106.15 | 106.65 | 106.65 | 1,17,514 |
| 02-Sep-2020 | 107.90 | 109.05 | 103.05 | 106.55 | 106.55 | 1,02,798 |
| 01-Sep-2020 | 105.40 | 109.80 | 104.10 | 106.80 | 106.80 | 1,63,426 |
| 31-Aug-2020 | 116.00 | 117.10 | 102.30 | 104.40 | 104.40 | 4,24,039 |
| 28-Aug-2020 | 118.80 | 121.15 | 114.90 | 115.15 | 115.15 | 2,59,837 |
| 27-Aug-2020 | 124.45 | 124.45 | 118.00 | 118.70 | 118.70 | 4,90,399 |
| 26-Aug-2020 | 110.00 | 127.00 | 109.25 | 125.20 | 125.20 | 41,62,968 |
| 25-Aug-2020 | 103.00 | 109.50 | 103.00 | 107.20 | 107.20 | 10,70,955 |
| 24-Aug-2020 | 100.00 | 104.00 | 99.85 | 102.65 | 102.65 | 2,45,838 |
| 21-Aug-2020 | 103.50 | 103.80 | 99.50 | 99.85 | 99.85 | 1,63,645 |
| 20-Aug-2020 | 104.20 | 104.20 | 101.00 | 101.60 | 101.60 | 2,35,917 |
| 19-Aug-2020 | 96.65 | 108.45 | 96.00 | 104.25 | 104.25 | 21,14,542 |
| 18-Aug-2020 | 92.60 | 96.80 | 91.90 | 95.40 | 95.40 | 5,71,731 |
| 17-Aug-2020 | 89.90 | 92.75 | 88.50 | 91.25 | 91.25 | 1,53,617 |
| 14-Aug-2020 | 92.00 | 93.95 | 87.60 | 89.00 | 89.00 | 2,43,238 |
| 13-Aug-2020 | 90.95 | 94.15 | 90.50 | 91.30 | 91.30 | 5,71,241 |
| 12-Aug-2020 | 88.00 | 91.00 | 86.05 | 90.30 | 90.30 | 2,23,595 |
| 11-Aug-2020 | 85.80 | 87.70 | 85.80 | 86.95 | 86.95 | 54,223 |
| 10-Aug-2020 | 87.15 | 87.75 | 85.65 | 86.35 | 86.35 | 66,102 |
| 07-Aug-2020 | 86.80 | 89.00 | 85.15 | 87.45 | 87.45 | 1,60,732 |
| 06-Aug-2020 | 86.90 | 88.00 | 84.05 | 85.50 | 85.50 | 71,346 |
| 05-Aug-2020 | 85.00 | 88.00 | 85.00 | 86.90 | 86.90 | 1,02,260 |
| 04-Aug-2020 | 87.30 | 87.65 | 83.70 | 84.50 | 84.50 | 76,371 |
| 03-Aug-2020 | 88.05 | 88.90 | 85.10 | 85.80 | 85.80 | 1,44,451 |
| 31-Jul-2020 | 85.60 | 86.60 | 85.00 | 85.25 | 85.25 | 1,06,400 |
| 30-Jul-2020 | 87.25 | 88.90 | 81.20 | 83.75 | 83.75 | 1,64,960 |
| 30-Jul-2020 | 0.85 Dividend | |||||
| 29-Jul-2020 | 91.00 | 91.05 | 86.40 | 87.55 | 86.70 | 1,01,007 |
| 28-Jul-2020 | 90.65 | 91.45 | 88.10 | 89.55 | 88.68 | 62,553 |
| 27-Jul-2020 | 88.90 | 92.00 | 87.00 | 89.85 | 88.98 | 1,07,372 |
| 24-Jul-2020 | 89.70 | 89.90 | 87.10 | 88.20 | 87.34 | 61,953 |
| 23-Jul-2020 | 91.00 | 91.00 | 89.00 | 89.40 | 88.53 | 39,046 |
| 22-Jul-2020 | 93.25 | 93.60 | 88.00 | 89.60 | 88.73 | 81,476 |
| 21-Jul-2020 | 91.65 | 93.10 | 87.45 | 90.85 | 89.97 | 74,048 |
| 20-Jul-2020 | 94.80 | 94.80 | 90.70 | 91.50 | 90.61 | 66,731 |
| 17-Jul-2020 | 93.00 | 94.25 | 92.80 | 93.55 | 92.64 | 57,509 |
| 16-Jul-2020 | 93.50 | 94.55 | 91.85 | 93.05 | 92.15 | 1,03,738 |
| 15-Jul-2020 | 94.00 | 94.60 | 92.50 | 93.50 | 92.59 | 76,448 |
| 14-Jul-2020 | 95.45 | 95.45 | 92.00 | 93.75 | 92.84 | 1,07,049 |
| 13-Jul-2020 | 94.50 | 96.30 | 94.00 | 95.40 | 94.47 | 1,92,157 |
| 10-Jul-2020 | 93.70 | 94.40 | 91.65 | 92.55 | 91.65 | 62,749 |
| 09-Jul-2020 | 93.00 | 97.10 | 91.65 | 93.95 | 93.04 | 1,90,806 |
| 08-Jul-2020 | 92.95 | 94.90 | 91.75 | 92.05 | 91.16 | 49,481 |
| 07-Jul-2020 | 93.20 | 94.90 | 90.00 | 92.40 | 91.50 | 73,088 |
| 06-Jul-2020 | 93.40 | 95.85 | 92.55 | 93.95 | 93.04 | 1,02,660 |
| 03-Jul-2020 | 93.95 | 96.50 | 91.50 | 94.15 | 93.24 | 1,13,098 |
| 02-Jul-2020 | 89.95 | 96.80 | 89.90 | 93.65 | 92.74 | 3,47,938 |
| 01-Jul-2020 | 85.65 | 88.65 | 84.10 | 87.55 | 86.70 | 1,00,145 |
| 30-Jun-2020 | 89.95 | 90.50 | 86.20 | 86.55 | 85.71 | 61,245 |
| 29-Jun-2020 | 92.10 | 92.45 | 85.50 | 88.35 | 87.49 | 1,27,719 |
| 26-Jun-2020 | 89.75 | 97.95 | 89.75 | 92.35 | 91.45 | 1,89,772 |
| 25-Jun-2020 | 90.90 | 91.50 | 76.10 | 89.95 | 89.08 | 1,81,097 |
| 24-Jun-2020 | 95.80 | 96.15 | 90.50 | 90.90 | 90.02 | 1,02,925 |
| 23-Jun-2020 | 95.65 | 96.95 | 93.00 | 94.65 | 93.73 | 74,562 |
| 22-Jun-2020 | 97.70 | 97.70 | 94.50 | 95.65 | 94.72 | 74,796 |
| 19-Jun-2020 | 97.30 | 97.90 | 95.00 | 96.55 | 95.61 | 1,26,189 |
| 18-Jun-2020 | 96.50 | 96.50 | 94.00 | 95.05 | 94.13 | 84,306 |
| 17-Jun-2020 | 98.00 | 98.40 | 94.00 | 94.50 | 93.58 | 67,008 |
| 16-Jun-2020 | 99.50 | 99.50 | 94.10 | 98.00 | 97.05 | 1,36,257 |
| 15-Jun-2020 | 94.85 | 98.25 | 92.30 | 96.90 | 95.96 | 79,236 |
| 12-Jun-2020 | 89.00 | 97.75 | 85.15 | 95.65 | 94.72 | 92,666 |
| 11-Jun-2020 | 97.95 | 99.00 | 93.00 | 93.75 | 92.84 | 81,188 |
| 10-Jun-2020 | 100.00 | 100.90 | 96.00 | 97.95 | 97.00 | 77,019 |
| 09-Jun-2020 | 105.90 | 106.00 | 95.10 | 99.50 | 98.53 | 2,95,242 |
| 08-Jun-2020 | 99.40 | 108.95 | 98.00 | 102.95 | 101.95 | 5,97,169 |
| 05-Jun-2020 | 80.95 | 92.75 | 80.15 | 92.75 | 91.85 | 5,04,340 |
| 04-Jun-2020 | 79.90 | 81.00 | 76.00 | 77.30 | 76.55 | 66,829 |
| 03-Jun-2020 | 80.20 | 82.65 | 78.35 | 79.30 | 78.53 | 1,02,579 |
| 02-Jun-2020 | 77.05 | 80.65 | 77.05 | 80.30 | 79.52 | 81,086 |
| 01-Jun-2020 | 75.00 | 77.20 | 75.00 | 76.85 | 76.10 | 1,24,064 |
| 29-May-2020 | 74.75 | 77.60 | 74.00 | 74.60 | 73.88 | 81,510 |
| 28-May-2020 | 73.50 | 75.40 | 71.95 | 75.20 | 74.47 | 88,642 |
| 27-May-2020 | 73.50 | 74.80 | 69.15 | 71.85 | 71.15 | 98,312 |
| 26-May-2020 | 71.15 | 74.00 | 70.15 | 72.75 | 72.04 | 50,140 |
| 22-May-2020 | 75.25 | 78.85 | 72.30 | 72.30 | 71.60 | 46,786 |
| 21-May-2020 | 74.15 | 77.20 | 72.10 | 76.10 | 75.36 | 90,429 |
| 20-May-2020 | 76.90 | 76.90 | 69.70 | 73.55 | 72.84 | 1,03,220 |
| 19-May-2020 | 71.00 | 73.35 | 69.00 | 73.35 | 72.64 | 76,225 |
| 18-May-2020 | 72.90 | 72.90 | 68.50 | 69.90 | 69.22 | 53,340 |
| 15-May-2020 | 70.50 | 73.50 | 70.50 | 72.10 | 71.40 | 45,100 |
| 14-May-2020 | 77.50 | 77.50 | 73.45 | 73.45 | 72.74 | 58,729 |
| 13-May-2020 | 78.00 | 78.80 | 76.00 | 77.30 | 76.55 | 1,13,670 |
| 12-May-2020 | 77.00 | 77.95 | 73.30 | 75.15 | 74.42 | 51,479 |
| 11-May-2020 | 81.60 | 81.60 | 76.00 | 77.15 | 76.40 | 1,00,645 |
| 08-May-2020 | 77.50 | 77.75 | 75.80 | 77.75 | 77.00 | 67,592 |
| 07-May-2020 | 72.95 | 75.65 | 72.95 | 74.05 | 73.33 | 59,443 |
| 06-May-2020 | 70.80 | 73.20 | 70.80 | 72.50 | 71.80 | 2,63,360 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
