Price Data Selection & Download
Gabriel Share Price All Time Records & Statistics (Apr 2005 - Sep 2026)
5282 daily OHLCV records on NSE from April 2005 to Sept. 2026. Review GABRIEL P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1600.00
August 05, 2026
NSE Exchange
Share Price All Time Low
₹3.02
March 09, 2009
NSE Exchange
Highest Volume Trading Day
11,287,479
August 25, 2023 • ₹307.75
NSE Exchange
Share Price History Data (Apr 2005 - Sep 2026)
GABRIEL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1290.10 | ₹1336.00 | ₹1290.00 | ₹1321.80 | 293,065 |
| 2026-09-17 | ₹1294.00 | ₹1319.40 | ₹1278.50 | ₹1283.70 | 217,680 |
| 2026-09-16 | ₹1292.40 | ₹1309.40 | ₹1268.20 | ₹1295.70 | 275,589 |
| 2026-09-15 | ₹1347.10 | ₹1383.50 | ₹1292.00 | ₹1300.50 | 212,338 |
| 2026-09-11 | ₹1326.30 | ₹1369.30 | ₹1314.10 | ₹1346.40 | 116,059 |
| 2026-09-10 | ₹1360.80 | ₹1368.00 | ₹1328.40 | ₹1338.70 | 97,710 |
| 2026-09-09 | ₹1387.00 | ₹1387.00 | ₹1354.00 | ₹1360.80 | 109,451 |
| 2026-09-08 | ₹1360.10 | ₹1395.00 | ₹1346.10 | ₹1389.60 | 196,279 |
| 2026-09-07 | ₹1353.10 | ₹1374.00 | ₹1326.70 | ₹1363.50 | 147,826 |
| 2026-09-04 | ₹1349.00 | ₹1368.00 | ₹1310.60 | ₹1353.20 | 208,239 |
| 2026-09-03 | ₹1383.00 | ₹1403.90 | ₹1342.00 | ₹1345.80 | 302,147 |
| 2026-09-02 | ₹1427.00 | ₹1434.90 | ₹1372.20 | ₹1384.90 | 230,274 |
| 2026-09-01 | ₹1450.00 | ₹1467.90 | ₹1402.60 | ₹1426.30 | 647,260 |
| 2026-08-31 | ₹1374.90 | ₹1460.80 | ₹1336.20 | ₹1437.90 | 896,312 |
| 2026-08-28 | ₹1361.80 | ₹1375.00 | ₹1316.10 | ₹1367.60 | 501,459 |
| 2026-08-27 | ₹1339.00 | ₹1377.20 | ₹1335.00 | ₹1357.20 | 233,005 |
| 2026-08-26 | ₹1346.00 | ₹1379.50 | ₹1330.10 | ₹1342.60 | 326,437 |
| 2026-08-25 | ₹1359.00 | ₹1372.50 | ₹1335.60 | ₹1346.00 | 395,008 |
| 2026-08-24 | ₹1402.00 | ₹1418.40 | ₹1351.10 | ₹1358.90 | 370,592 |
| 2026-08-21 | ₹1429.10 | ₹1435.00 | ₹1406.10 | ₹1420.60 | 205,151 |
| 2026-08-20 | ₹1450.00 | ₹1475.00 | ₹1426.20 | ₹1436.80 | 128,573 |
| 2026-08-19 | ₹1469.00 | ₹1474.90 | ₹1433.20 | ₹1438.60 | 116,822 |
| 2026-08-18 | ₹1440.00 | ₹1484.40 | ₹1432.60 | ₹1467.60 | 203,545 |
| 2026-08-17 | ₹1469.50 | ₹1469.50 | ₹1420.20 | ₹1442.50 | 156,673 |
| 2026-08-14 | ₹1440.00 | ₹1471.20 | ₹1440.00 | ₹1459.00 | 117,649 |
| 2026-08-13 | ₹1475.00 | ₹1486.00 | ₹1441.20 | ₹1447.90 | 196,178 |
| 2026-08-12 | ₹1510.00 | ₹1510.00 | ₹1471.20 | ₹1476.80 | 188,740 |
| 2026-08-11 | ₹1470.00 | ₹1509.00 | ₹1465.10 | ₹1501.40 | 280,027 |
| 2026-08-10 | ₹1500.00 | ₹1520.00 | ₹1462.00 | ₹1469.80 | 257,360 |
| 2026-08-07 | ₹1535.90 | ₹1557.90 | ₹1484.50 | ₹1499.80 | 371,373 |
| 2026-08-06 | ₹1585.00 | ₹1585.00 | ₹1513.80 | ₹1531.80 | 354,330 |
| 2026-08-05 | ₹1540.00 | ₹1600.00 | ₹1537.20 | ₹1587.70 | 779,056 |
| 2026-08-04 | ₹1527.00 | ₹1584.80 | ₹1501.00 | ₹1530.80 | 754,485 |
| 2026-08-03 | ₹1465.30 | ₹1542.00 | ₹1461.00 | ₹1527.40 | 886,748 |
| 2026-07-31 | ₹1403.80 | ₹1449.40 | ₹1396.00 | ₹1441.80 | 286,900 |
| 2026-07-30 | ₹1414.80 | ₹1446.00 | ₹1384.00 | ₹1392.00 | 309,686 |
| 2026-07-29 | ₹1418.90 | ₹1434.90 | ₹1404.90 | ₹1414.80 | 201,077 |
| 2026-07-28 | ₹1437.80 | ₹1439.20 | ₹1400.00 | ₹1407.80 | 285,793 |
| 2026-07-27 | ₹1370.10 | ₹1449.00 | ₹1369.00 | ₹1437.80 | 662,635 |
| 2026-07-24 | ₹1375.00 | ₹1386.90 | ₹1335.10 | ₹1363.50 | 376,116 |
| 2026-07-23 | ₹1423.20 | ₹1461.00 | ₹1359.00 | ₹1377.70 | 760,216 |
| 2026-07-22 | ₹1450.00 | ₹1463.60 | ₹1362.40 | ₹1424.60 | 2,703,549 |
| 2026-07-21 | ₹1407.00 | ₹1519.90 | ₹1402.50 | ₹1488.50 | 2,659,286 |
| 2026-07-20 | ₹1340.00 | ₹1453.00 | ₹1331.10 | ₹1398.00 | 3,715,082 |
| 2026-07-17 | ₹1360.00 | ₹1362.50 | ₹1322.80 | ₹1336.60 | 298,429 |
| 2026-07-16 | ₹1370.00 | ₹1373.60 | ₹1322.10 | ₹1363.20 | 558,037 |
| 2026-07-15 | ₹1260.00 | ₹1365.00 | ₹1255.70 | ₹1354.50 | 2,277,567 |
| 2026-07-14 | ₹1250.50 | ₹1263.00 | ₹1238.20 | ₹1248.60 | 195,635 |
| 2026-07-13 | ₹1240.00 | ₹1272.50 | ₹1228.00 | ₹1265.00 | 431,128 |
| 2026-07-10 | ₹1254.10 | ₹1270.50 | ₹1243.20 | ₹1250.80 | 174,468 |
| 2026-07-09 | ₹1231.00 | ₹1269.00 | ₹1230.50 | ₹1254.10 | 159,878 |
| 2026-07-08 | ₹1255.00 | ₹1290.90 | ₹1215.00 | ₹1231.00 | 269,500 |
| 2026-07-07 | ₹1286.00 | ₹1292.30 | ₹1240.20 | ₹1266.40 | 284,161 |
| 2026-07-06 | ₹1237.90 | ₹1290.00 | ₹1229.00 | ₹1275.10 | 493,935 |
| 2026-07-03 | ₹1242.00 | ₹1251.90 | ₹1215.10 | ₹1231.80 | 300,309 |
| 2026-07-02 | ₹1245.90 | ₹1258.10 | ₹1220.00 | ₹1242.10 | 218,371 |
| 2026-07-01 | ₹1241.00 | ₹1267.00 | ₹1224.90 | ₹1245.90 | 243,510 |
| 2026-06-30 | ₹1276.00 | ₹1278.80 | ₹1235.00 | ₹1239.30 | 277,141 |
| 2026-06-29 | ₹1229.00 | ₹1285.00 | ₹1210.00 | ₹1275.20 | 828,821 |
| 2026-06-25 | ₹1245.00 | ₹1270.00 | ₹1221.30 | ₹1229.20 | 445,571 |
| 2026-06-24 | ₹1226.50 | ₹1249.90 | ₹1196.40 | ₹1241.50 | 315,307 |
| 2026-06-23 | ₹1248.00 | ₹1253.90 | ₹1208.50 | ₹1217.40 | 363,003 |
| 2026-06-22 | ₹1215.00 | ₹1247.90 | ₹1209.00 | ₹1241.90 | 782,767 |
| 2026-06-19 | ₹1145.00 | ₹1216.00 | ₹1132.10 | ₹1197.40 | 1,368,095 |
| 2026-06-18 | ₹1129.00 | ₹1158.50 | ₹1121.70 | ₹1141.90 | 391,238 |
| 2026-06-17 | ₹1142.10 | ₹1154.90 | ₹1116.10 | ₹1123.20 | 341,020 |
| 2026-06-16 | ₹1140.80 | ₹1174.40 | ₹1129.50 | ₹1136.40 | 1,031,669 |
| 2026-06-15 | ₹1062.00 | ₹1162.50 | ₹1055.70 | ₹1146.30 | 1,933,008 |
| 2026-06-12 | ₹1040.00 | ₹1062.20 | ₹1012.20 | ₹1040.60 | 315,963 |
| 2026-06-11 | ₹1008.20 | ₹1030.00 | ₹990.00 | ₹1008.80 | 200,486 |
| 2026-06-10 | ₹1054.30 | ₹1054.40 | ₹1011.00 | ₹1014.60 | 153,660 |
| 2026-06-09 | ₹1005.00 | ₹1061.90 | ₹990.40 | ₹1054.30 | 863,773 |
| 2026-06-08 | ₹987.90 | ₹995.20 | ₹975.60 | ₹981.00 | 185,884 |
| 2026-06-05 | ₹1022.00 | ₹1027.70 | ₹999.00 | ₹1000.60 | 167,230 |
| 2026-06-04 | ₹1056.40 | ₹1070.00 | ₹1008.20 | ₹1015.00 | 418,393 |
| 2026-06-03 | ₹1077.10 | ₹1084.00 | ₹1050.50 | ₹1056.40 | 118,942 |
| 2026-06-02 | ₹1066.50 | ₹1081.50 | ₹1051.00 | ₹1077.10 | 206,369 |
| 2026-06-01 | ₹1101.40 | ₹1106.70 | ₹1064.60 | ₹1086.80 | 204,334 |
| 2026-05-29 | ₹1129.20 | ₹1140.60 | ₹1091.00 | ₹1100.10 | 885,161 |
| 2026-05-27 | ₹1098.00 | ₹1149.80 | ₹1098.00 | ₹1129.30 | 265,196 |
| 2026-05-26 | ₹1129.00 | ₹1137.00 | ₹1095.60 | ₹1097.90 | 149,739 |
| 2026-05-25 | ₹1125.00 | ₹1144.50 | ₹1121.60 | ₹1127.00 | 223,039 |
| 2026-05-22 | ₹1106.40 | ₹1127.50 | ₹1091.30 | ₹1120.00 | 164,079 |
| 2026-05-21 | ₹1100.00 | ₹1117.00 | ₹1092.10 | ₹1106.40 | 228,202 |
| 2026-05-20 | ₹1089.90 | ₹1104.50 | ₹1080.20 | ₹1089.10 | 305,855 |
| 2026-05-19 | ₹1063.40 | ₹1098.50 | ₹1057.10 | ₹1095.30 | 150,493 |
| 2026-05-18 | ₹1073.40 | ₹1078.00 | ₹1050.00 | ₹1063.40 | 151,468 |
| 2026-05-15 | ₹1090.00 | ₹1105.10 | ₹1081.00 | ₹1091.00 | 148,249 |
| 2026-05-14 | ₹1104.90 | ₹1121.90 | ₹1079.60 | ₹1097.50 | 189,475 |
| 2026-05-13 | ₹1098.70 | ₹1131.80 | ₹1092.00 | ₹1097.70 | 329,526 |
| 2026-05-12 | ₹1123.00 | ₹1129.90 | ₹1090.00 | ₹1098.70 | 265,422 |
| 2026-05-11 | ₹1125.10 | ₹1145.00 | ₹1108.10 | ₹1125.10 | 257,566 |
| 2026-05-08 | ₹1131.00 | ₹1154.00 | ₹1125.00 | ₹1131.90 | 392,268 |
| 2026-05-07 | ₹1085.00 | ₹1131.00 | ₹1080.00 | ₹1126.60 | 786,177 |
| 2026-05-06 | ₹1097.70 | ₹1099.00 | ₹1052.90 | ₹1085.00 | 814,511 |
| 2026-05-05 | ₹1025.00 | ₹1108.50 | ₹1019.90 | ₹1081.80 | 2,320,049 |
| 2026-05-04 | ₹1029.70 | ₹1070.00 | ₹1012.50 | ₹1028.70 | 981,624 |
| 2026-04-30 | ₹1006.00 | ₹1034.90 | ₹1002.00 | ₹1025.60 | 372,603 |
| 2026-04-29 | ₹1030.00 | ₹1037.95 | ₹1008.05 | ₹1011.05 | 134,791 |
| 2026-04-28 | ₹1013.50 | ₹1028.00 | ₹1003.20 | ₹1020.45 | 637,917 |
| 2026-04-27 | ₹978.05 | ₹1017.60 | ₹976.45 | ₹1013.50 | 289,684 |
| 2026-04-24 | ₹1000.05 | ₹1014.00 | ₹967.00 | ₹973.00 | 157,709 |
| 2026-04-23 | ₹1020.00 | ₹1036.00 | ₹995.00 | ₹997.75 | 258,187 |
| 2026-04-22 | ₹1016.00 | ₹1045.00 | ₹1005.00 | ₹1031.85 | 272,021 |
| 2026-04-21 | ₹1020.00 | ₹1030.75 | ₹1011.10 | ₹1016.00 | 156,299 |
| 2026-04-20 | ₹1016.00 | ₹1048.70 | ₹1004.50 | ₹1017.85 | 356,016 |
| 2026-04-17 | ₹1003.00 | ₹1019.00 | ₹993.90 | ₹1014.35 | 295,004 |
| 2026-04-16 | ₹975.00 | ₹1003.40 | ₹965.05 | ₹996.95 | 453,692 |
| 2026-04-15 | ₹935.00 | ₹974.90 | ₹935.00 | ₹964.40 | 345,515 |
| 2026-04-13 | ₹914.00 | ₹934.80 | ₹896.60 | ₹927.65 | 184,785 |
| 2026-04-10 | ₹920.00 | ₹942.55 | ₹915.95 | ₹933.50 | 375,786 |
| 2026-04-09 | ₹920.00 | ₹945.00 | ₹900.10 | ₹907.20 | 196,320 |
| 2026-04-08 | ₹924.00 | ₹934.85 | ₹910.80 | ₹918.95 | 266,397 |
| 2026-04-07 | ₹883.00 | ₹897.00 | ₹871.15 | ₹889.45 | 147,538 |
| 2026-04-06 | ₹868.00 | ₹890.85 | ₹857.60 | ₹888.45 | 193,813 |
| 2026-04-02 | ₹857.40 | ₹892.00 | ₹835.80 | ₹876.70 | 372,320 |
| 2026-04-01 | ₹851.70 | ₹871.95 | ₹841.35 | ₹866.20 | 446,722 |
| 2026-03-30 | ₹815.00 | ₹830.00 | ₹795.70 | ₹826.35 | 453,441 |
| 2026-03-27 | ₹878.00 | ₹880.00 | ₹815.80 | ₹823.10 | 1,221,391 |
| 2026-03-25 | ₹875.00 | ₹920.00 | ₹865.65 | ₹881.25 | 369,608 |
| 2026-03-24 | ₹862.65 | ₹863.75 | ₹838.25 | ₹860.00 | 241,807 |
| 2026-03-23 | ₹846.70 | ₹849.95 | ₹823.30 | ₹831.00 | 293,461 |
| 2026-03-20 | ₹848.45 | ₹873.00 | ₹844.10 | ₹862.95 | 258,017 |
| 2026-03-19 | ₹857.10 | ₹862.25 | ₹832.40 | ₹839.30 | 183,055 |
| 2026-03-18 | ₹852.50 | ₹890.00 | ₹851.00 | ₹871.70 | 333,606 |
| 2026-03-17 | ₹842.30 | ₹856.00 | ₹832.15 | ₹844.10 | 276,182 |
| 2026-03-16 | ₹842.00 | ₹864.90 | ₹828.45 | ₹830.70 | 461,693 |
| 2026-03-13 | ₹878.40 | ₹878.40 | ₹826.75 | ₹842.40 | 250,595 |
| 2026-03-12 | ₹875.00 | ₹893.40 | ₹866.80 | ₹879.80 | 182,402 |
| 2026-03-11 | ₹910.00 | ₹925.00 | ₹878.40 | ₹884.10 | 215,238 |
| 2026-03-10 | ₹898.55 | ₹908.35 | ₹874.65 | ₹899.90 | 291,855 |
| 2026-03-09 | ₹902.00 | ₹902.00 | ₹851.00 | ₹874.65 | 582,656 |
| 2026-03-06 | ₹939.85 | ₹950.95 | ₹913.10 | ₹916.25 | 236,816 |
| 2026-03-05 | ₹940.00 | ₹945.35 | ₹914.90 | ₹939.85 | 341,605 |
| 2026-03-04 | ₹925.00 | ₹948.70 | ₹912.85 | ₹927.75 | 407,340 |
| 2026-03-02 | ₹936.85 | ₹997.30 | ₹935.00 | ₹953.55 | 260,518 |
| 2026-02-27 | ₹1004.05 | ₹1018.00 | ₹990.00 | ₹998.80 | 204,837 |
| 2026-02-26 | ₹1007.25 | ₹1040.80 | ₹1005.00 | ₹1010.75 | 286,762 |
| 2026-02-25 | ₹965.80 | ₹1023.70 | ₹964.15 | ₹1011.60 | 662,099 |
| 2026-02-24 | ₹975.00 | ₹975.00 | ₹951.15 | ₹965.80 | 99,479 |
| 2026-02-23 | ₹955.95 | ₹976.00 | ₹947.30 | ₹972.20 | 192,194 |
| 2026-02-20 | ₹955.00 | ₹961.00 | ₹942.15 | ₹952.30 | 120,415 |
| 2026-02-19 | ₹975.00 | ₹1002.30 | ₹945.00 | ₹950.00 | 443,244 |
| 2026-02-18 | ₹965.25 | ₹976.45 | ₹963.25 | ₹967.80 | 79,883 |
| 2026-02-17 | ₹960.05 | ₹976.95 | ₹958.00 | ₹972.40 | 120,235 |
| 2026-02-16 | ₹986.20 | ₹1007.90 | ₹956.10 | ₹960.35 | 193,378 |
| 2026-02-13 | ₹1006.15 | ₹1013.60 | ₹985.00 | ₹989.60 | 117,631 |
| 2026-02-12 | ₹1039.00 | ₹1042.10 | ₹1006.00 | ₹1012.50 | 191,775 |
| 2026-02-11 | ₹1004.00 | ₹1064.20 | ₹993.00 | ₹1033.85 | 967,557 |
| 2026-02-10 | ₹970.00 | ₹1008.00 | ₹970.00 | ₹998.75 | 407,287 |
| 2026-02-09 | ₹960.00 | ₹974.00 | ₹950.00 | ₹969.30 | 234,561 |
| 2026-02-06 | ₹975.00 | ₹978.95 | ₹941.25 | ₹954.05 | 240,081 |
| 2026-02-05 | ₹964.05 | ₹1009.35 | ₹951.70 | ₹986.20 | 624,553 |
| 2026-02-04 | ₹910.00 | ₹987.00 | ₹907.00 | ₹968.90 | 1,319,617 |
| 2026-02-03 | ₹944.80 | ₹973.25 | ₹886.20 | ₹902.25 | 688,458 |
| 2026-02-02 | ₹900.00 | ₹930.00 | ₹880.00 | ₹922.05 | 355,298 |
| 2026-02-01 | ₹945.00 | ₹945.00 | ₹894.25 | ₹919.75 | 133,646 |
| 2026-01-30 | ₹887.80 | ₹962.80 | ₹885.00 | ₹933.40 | 789,002 |
| 2026-01-29 | ₹897.10 | ₹902.60 | ₹857.80 | ₹886.40 | 284,187 |
| 2026-01-28 | ₹883.50 | ₹904.50 | ₹882.00 | ₹897.00 | 207,315 |
| 2026-01-27 | ₹900.10 | ₹900.10 | ₹874.70 | ₹886.30 | 177,305 |
| 2026-01-23 | ₹920.00 | ₹920.30 | ₹888.10 | ₹900.70 | 337,238 |
| 2026-01-22 | ₹912.70 | ₹928.60 | ₹899.00 | ₹919.70 | 182,724 |
| 2026-01-21 | ₹886.00 | ₹899.90 | ₹855.00 | ₹892.70 | 309,474 |
| 2026-01-20 | ₹925.50 | ₹927.00 | ₹877.90 | ₹885.20 | 283,941 |
| 2026-01-19 | ₹922.90 | ₹933.10 | ₹911.00 | ₹925.30 | 183,271 |
| 2026-01-16 | ₹930.00 | ₹932.00 | ₹915.00 | ₹920.30 | 284,247 |
| 2026-01-14 | ₹952.50 | ₹953.40 | ₹925.20 | ₹932.70 | 253,109 |
| 2026-01-13 | ₹975.10 | ₹975.10 | ₹933.30 | ₹952.60 | 335,754 |
| 2026-01-12 | ₹967.00 | ₹977.80 | ₹938.90 | ₹959.00 | 233,585 |
| 2026-01-09 | ₹1012.90 | ₹1019.30 | ₹970.00 | ₹976.20 | 340,038 |
| 2026-01-08 | ₹1033.00 | ₹1040.00 | ₹1005.10 | ₹1012.90 | 171,111 |
| 2026-01-07 | ₹1044.00 | ₹1049.40 | ₹1016.00 | ₹1032.40 | 231,255 |
| 2026-01-06 | ₹1066.40 | ₹1066.40 | ₹1037.30 | ₹1044.70 | 140,936 |
| 2026-01-05 | ₹1052.00 | ₹1088.60 | ₹1041.00 | ₹1058.60 | 494,707 |
| 2026-01-02 | ₹1044.10 | ₹1062.00 | ₹1027.70 | ₹1051.60 | 356,688 |
| 2026-01-01 | ₹1017.00 | ₹1055.00 | ₹1017.00 | ₹1038.90 | 655,120 |
Gabriel Share Price Performance Analysis (Apr 2005 - Sep 2026)
GABRIEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.23%
₹1038.90 → ₹1321.80
Year to Date
Price Volatility
18.12%
Medium Volatility
Year to Date
Average Daily Volume
425,242
Year to Date Average
NSE Exchange
Gabriel Share Price History – Frequently Asked Questions
Common questions about GABRIEL historical data and records. For live price, key ratios and fundamentals, see GABRIEL share price.
What is the all-time high share price of Gabriel (GABRIEL)?
The all-time high share price of Gabriel was ₹1600.0 recorded on August 05, 2026 on the NSE exchange.
What is the all-time low share price of Gabriel (GABRIEL)?
The all-time low share price of Gabriel was ₹3.02 recorded on March 09, 2009 on the NSE exchange.
How can I download GABRIEL historical share price data?
You can download Gabriel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GABRIEL shares?
The highest trading volume day for Gabriel was 11,287,479 shares traded on August 25, 2023 on the NSE exchange, with share price at ₹307.75.