Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹668.7

(1.35%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	640.4	662.8	638.55	658.55	19,873	28,28,58,343.65	2,14,750
02-Jun-2025	662	669.9	645.55	659.1	22,360	23,08,30,252.1	1,68,633
03-Jun-2025	663.95	663.95	646	650.75	23,541	18,75,63,500.95	1,22,819
04-Jun-2025	656.35	661.6	649	650.9	13,622	12,88,50,927.05	92,099
05-Jun-2025	654.8	659.95	635.05	638.9	19,153	27,88,83,913.3	2,74,248
06-Jun-2025	635	643.9	628	635.9	12,276	12,76,23,383.45	96,992
09-Jun-2025	639.95	645	630.05	631.05	14,657	15,08,82,360.4	1,02,922
10-Jun-2025	631.25	648.25	631.2	644.05	13,421	15,66,37,912.2	96,920
11-Jun-2025	645	647	632.65	639.3	10,318	8,51,54,279.55	59,986
12-Jun-2025	639	643.15	617.1	620.85	17,402	14,58,55,552.25	1,10,367
13-Jun-2025	608.1	617.8	605.25	610.7	10,216	12,10,59,698.45	81,697
16-Jun-2025	609.5	620	594.5	609.2	14,842	11,74,26,559.5	81,932
17-Jun-2025	611.95	614.7	595	596.5	11,176	9,01,35,322.45	67,981
18-Jun-2025	599.95	630.9	597.5	609.3	43,072	53,46,87,267.85	1,74,640
19-Jun-2025	601.2	611.1	587.35	592.2	21,183	14,72,85,467.85	98,541
20-Jun-2025	596.5	601.9	587.15	593.25	11,478	9,22,45,795.3	48,698
23-Jun-2025	589	595.15	582.2	592.2	13,313	11,57,20,569.25	87,274
24-Jun-2025	600	607	595.25	603.15	10,516	12,16,30,741.15	97,864
25-Jun-2025	607.85	640	606.8	637.3	20,419	25,70,51,424.55	1,55,766
26-Jun-2025	644.7	690	644.7	659.8	91,406	1,70,82,55,850.25	5,95,946
27-Jun-2025	663	673	658	668.7	14,032	23,84,07,361.05	1,28,768

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice