NSE: GABRIEL | Series: EQ
-
LTP
584.90
-12.35 (-2.07 %) -
Open
572.25
593.00 -
High
605.80
601.70 -
Low
572.25
575.00 -
Close
584.25
597.25 -
52W High
607.80
24 Mar, 2025 -
52W Low
387.00
28 Jan, 2025
Upper Circuit: 716.70
Lower Circuit: 477.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 572.25 | 605.80 | 572.25 | 584.90 | 584.25 | -13.00 | -2.18 | 607.80 | 387.00 | 550,991 | 32.43 Crore | 29,578 |
| 02 Apr, 2025 | 593.00 | 601.70 | 575.00 | 593.60 | 597.25 | 4.95 | 0.84 | 607.80 | 387.00 | 433,167 | 25.57 Crore | 25,486 |
| 01 Apr, 2025 | 583.25 | 607.00 | 579.20 | 590.50 | 592.30 | 12.70 | 2.19 | 607.80 | 387.00 | 620,332 | 36.85 Crore | 36,746 |
| 28 Mar, 2025 | 596.30 | 596.30 | 575.00 | 579.25 | 579.60 | -9.15 | -1.55 | 607.80 | 387.00 | 352,420 | 20.58 Crore | 23,179 |
| 27 Mar, 2025 | 570.85 | 598.40 | 560.10 | 587.50 | 588.75 | 16.85 | 2.95 | 607.80 | 387.00 | 884,194 | 51.97 Crore | 46,345 |
| 26 Mar, 2025 | 578.00 | 587.40 | 570.00 | 571.25 | 571.90 | -6.65 | -1.15 | 607.80 | 387.00 | 272,943 | 15.80 Crore | 18,923 |
| 25 Mar, 2025 | 599.70 | 599.70 | 568.90 | 575.80 | 578.55 | -18.80 | -3.15 | 607.80 | 387.00 | 456,056 | 26.42 Crore | 31,480 |
| 24 Mar, 2025 | 597.80 | 607.80 | 591.25 | 598.60 | 597.35 | 8.20 | 1.39 | 607.80 | 387.00 | 766,705 | 46.00 Crore | 35,943 |
| 21 Mar, 2025 | 581.25 | 597.25 | 581.25 | 586.35 | 589.15 | 3.75 | 0.64 | 598.25 | 387.00 | 653,567 | 38.49 Crore | 28,722 |
| 20 Mar, 2025 | 587.85 | 598.25 | 564.40 | 585.00 | 585.40 | 2.05 | 0.35 | 598.25 | 387.00 | 1,361,732 | 79.78 Crore | 52,187 |
| 19 Mar, 2025 | 567.05 | 589.00 | 560.00 | 582.50 | 583.35 | 11.30 | 1.98 | 589.00 | 387.00 | 1,724,778 | 99.98 Crore | 61,793 |
| 18 Mar, 2025 | 513.45 | 587.00 | 511.50 | 561.00 | 572.05 | 60.00 | 11.72 | 587.00 | 387.00 | 5,422,603 | 304.83 Crore | 162,059 |
| 17 Mar, 2025 | 510.15 | 519.20 | 508.30 | 512.00 | 512.05 | 2.45 | 0.48 | 539.85 | 387.00 | 277,957 | 14.26 Crore | 20,320 |
| 13 Mar, 2025 | 533.00 | 535.35 | 505.00 | 507.70 | 509.60 | -22.95 | -4.31 | 539.85 | 387.00 | 379,440 | 19.67 Crore | 25,869 |
| 12 Mar, 2025 | 508.95 | 538.65 | 505.80 | 528.20 | 532.55 | 23.60 | 4.64 | 539.85 | 387.00 | 1,461,745 | 76.94 Crore | 74,403 |
| 11 Mar, 2025 | 492.00 | 512.00 | 491.00 | 510.05 | 508.95 | 5.30 | 1.05 | 539.85 | 387.00 | 225,883 | 11.34 Crore | 17,889 |
| 10 Mar, 2025 | 517.75 | 530.00 | 501.00 | 501.70 | 503.65 | -14.05 | -2.71 | 539.85 | 387.00 | 427,442 | 22.03 Crore | 27,455 |
| 07 Mar, 2025 | 511.00 | 524.80 | 506.10 | 516.00 | 517.70 | 4.05 | 0.79 | 539.85 | 387.00 | 509,890 | 26.36 Crore | 33,106 |
| 06 Mar, 2025 | 495.00 | 516.60 | 488.30 | 513.00 | 513.65 | 17.95 | 3.62 | 539.85 | 387.00 | 981,827 | 49.73 Crore | 61,373 |
| 05 Mar, 2025 | 441.00 | 505.00 | 441.00 | 500.90 | 495.70 | 52.70 | 11.9 | 539.85 | 387.00 | 3,415,518 | 168.36 Crore | 140,217 |
| 04 Mar, 2025 | 449.95 | 463.05 | 440.00 | 443.40 | 443.00 | -10.90 | -2.4 | 539.85 | 387.00 | 194,414 | 8.72 Crore | 14,962 |