India Markets open in 1 hr

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
DateOpenHighLowClose*Adj. close**Volume
22-Sep-2020------
21-Sep-2020112.10112.10102.10105.85105.851,69,572
18-Sep-2020114.40114.65110.00111.35111.351,14,784
17-Sep-2020112.95114.70112.15113.45113.452,14,165
16-Sep-2020108.70114.80106.00112.30112.307,34,801
15-Sep-2020108.90110.40104.50106.85106.851,29,917
14-Sep-2020108.00110.40106.90109.25109.253,04,940
11-Sep-2020103.00104.85102.00102.75102.7556,057
10-Sep-2020104.00105.30100.20103.05103.051,06,792
09-Sep-2020102.00102.0598.50100.85100.851,00,373
08-Sep-2020107.00107.85102.90103.30103.3085,301
07-Sep-2020108.95110.25104.20105.25105.2593,015
04-Sep-2020103.10111.50102.95107.55107.551,99,547
03-Sep-2020106.55109.65106.15106.65106.651,17,514
02-Sep-2020107.90109.05103.05106.55106.551,02,798
01-Sep-2020105.40109.80104.10106.80106.801,63,426
31-Aug-2020116.00117.10102.30104.40104.404,24,039
28-Aug-2020118.80121.15114.90115.15115.152,59,837
27-Aug-2020124.45124.45118.00118.70118.704,90,399
26-Aug-2020110.00127.00109.25125.20125.2041,62,968
25-Aug-2020103.00109.50103.00107.20107.2010,70,955
24-Aug-2020100.00104.0099.85102.65102.652,45,838
21-Aug-2020103.50103.8099.5099.8599.851,63,645
20-Aug-2020104.20104.20101.00101.60101.602,35,917
19-Aug-202096.65108.4596.00104.25104.2521,14,542
18-Aug-202092.6096.8091.9095.4095.405,71,731
17-Aug-202089.9092.7588.5091.2591.251,53,617
14-Aug-202092.0093.9587.6089.0089.002,43,238
13-Aug-202090.9594.1590.5091.3091.305,71,241
12-Aug-202088.0091.0086.0590.3090.302,23,595
11-Aug-202085.8087.7085.8086.9586.9554,223
10-Aug-202087.1587.7585.6586.3586.3566,102
07-Aug-202086.8089.0085.1587.4587.451,60,732
06-Aug-202086.9088.0084.0585.5085.5071,346
05-Aug-202085.0088.0085.0086.9086.901,02,260
04-Aug-202087.3087.6583.7084.5084.5076,371
03-Aug-202088.0588.9085.1085.8085.801,44,451
31-Jul-202085.6086.6085.0085.2585.251,06,400
30-Jul-202087.2588.9081.2083.7583.751,64,960
30-Jul-20200.85 Dividend
29-Jul-202091.0091.0586.4087.5586.701,01,007
28-Jul-202090.6591.4588.1089.5588.6862,553
27-Jul-202088.9092.0087.0089.8588.981,07,372
24-Jul-202089.7089.9087.1088.2087.3461,953
23-Jul-202091.0091.0089.0089.4088.5339,046
22-Jul-202093.2593.6088.0089.6088.7381,476
21-Jul-202091.6593.1087.4590.8589.9774,048
20-Jul-202094.8094.8090.7091.5090.6166,731
17-Jul-202093.0094.2592.8093.5592.6457,509
16-Jul-202093.5094.5591.8593.0592.151,03,738
15-Jul-202094.0094.6092.5093.5092.5976,448
14-Jul-202095.4595.4592.0093.7592.841,07,049
13-Jul-202094.5096.3094.0095.4094.471,92,157
10-Jul-202093.7094.4091.6592.5591.6562,749
09-Jul-202093.0097.1091.6593.9593.041,90,806
08-Jul-202092.9594.9091.7592.0591.1649,481
07-Jul-202093.2094.9090.0092.4091.5073,088
06-Jul-202093.4095.8592.5593.9593.041,02,660
03-Jul-202093.9596.5091.5094.1593.241,13,098
02-Jul-202089.9596.8089.9093.6592.743,47,938
01-Jul-202085.6588.6584.1087.5586.701,00,145
30-Jun-202089.9590.5086.2086.5585.7161,245
29-Jun-202092.1092.4585.5088.3587.491,27,719
26-Jun-202089.7597.9589.7592.3591.451,89,772
25-Jun-202090.9091.5076.1089.9589.081,81,097
24-Jun-202095.8096.1590.5090.9090.021,02,925
23-Jun-202095.6596.9593.0094.6593.7374,562
22-Jun-202097.7097.7094.5095.6594.7274,796
19-Jun-202097.3097.9095.0096.5595.611,26,189
18-Jun-202096.5096.5094.0095.0594.1384,306
17-Jun-202098.0098.4094.0094.5093.5867,008
16-Jun-202099.5099.5094.1098.0097.051,36,257
15-Jun-202094.8598.2592.3096.9095.9679,236
12-Jun-202089.0097.7585.1595.6594.7292,666
11-Jun-202097.9599.0093.0093.7592.8481,188
10-Jun-2020100.00100.9096.0097.9597.0077,019
09-Jun-2020105.90106.0095.1099.5098.532,95,242
08-Jun-202099.40108.9598.00102.95101.955,97,169
05-Jun-202080.9592.7580.1592.7591.855,04,340
04-Jun-202079.9081.0076.0077.3076.5566,829
03-Jun-202080.2082.6578.3579.3078.531,02,579
02-Jun-202077.0580.6577.0580.3079.5281,086
01-Jun-202075.0077.2075.0076.8576.101,24,064
29-May-202074.7577.6074.0074.6073.8881,510
28-May-202073.5075.4071.9575.2074.4788,642
27-May-202073.5074.8069.1571.8571.1598,312
26-May-202071.1574.0070.1572.7572.0450,140
22-May-202075.2578.8572.3072.3071.6046,786
21-May-202074.1577.2072.1076.1075.3690,429
20-May-202076.9076.9069.7073.5572.841,03,220
19-May-202071.0073.3569.0073.3572.6476,225
18-May-202072.9072.9068.5069.9069.2253,340
15-May-202070.5073.5070.5072.1071.4045,100
14-May-202077.5077.5073.4573.4572.7458,729
13-May-202078.0078.8076.0077.3076.551,13,670
12-May-202077.0077.9573.3075.1574.4251,479
11-May-202081.6081.6076.0077.1576.401,00,645
08-May-202077.5077.7575.8077.7577.0067,592
07-May-202072.9575.6572.9574.0573.3359,443
06-May-202070.8073.2070.8072.5071.802,63,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...