NSE: GABRIEL | Series: EQ
-
LTP
617.85
47.15 (8.26 %) -
Open
580.00
565.00 -
High
618.00
574.00 -
Low
578.00
549.30 -
Close
615.40
570.70 -
52W High
618.00
12 May, 2025 -
52W Low
387.00
28 Jan, 2025
Upper Circuit: 684.84
Lower Circuit: 456.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 580.00 | 618.00 | 578.00 | 617.85 | 615.40 | 44.70 | 7.83 | 618.00 | 387.00 | 1,074,330 | 65.24 Crore | 53,085 |
| 09 May, 2025 | 565.00 | 574.00 | 549.30 | 563.35 | 570.70 | -0.35 | -0.06 | 607.80 | 387.00 | 236,642 | 13.30 Crore | 19,222 |
| 08 May, 2025 | 583.05 | 597.00 | 562.55 | 568.00 | 571.05 | -10.70 | -1.84 | 607.80 | 387.00 | 346,544 | 20.09 Crore | 26,583 |
| 07 May, 2025 | 543.40 | 589.90 | 538.30 | 585.00 | 581.75 | 27.30 | 4.92 | 607.80 | 387.00 | 671,602 | 38.51 Crore | 48,911 |
| 06 May, 2025 | 549.00 | 560.85 | 535.10 | 555.00 | 554.45 | 8.15 | 1.49 | 607.80 | 387.00 | 332,563 | 18.34 Crore | 27,172 |
| 05 May, 2025 | 540.00 | 548.85 | 536.40 | 547.90 | 546.30 | 9.80 | 1.83 | 607.80 | 387.00 | 126,803 | 6.91 Crore | 12,357 |
| 02 May, 2025 | 540.35 | 548.05 | 528.40 | 539.90 | 536.50 | -5.00 | -0.92 | 607.80 | 387.00 | 172,259 | 9.28 Crore | 17,630 |
| 30 Apr, 2025 | 549.40 | 559.35 | 538.00 | 539.35 | 541.50 | -7.85 | -1.43 | 607.80 | 387.00 | 182,662 | 9.99 Crore | 13,667 |
| 29 Apr, 2025 | 565.55 | 571.45 | 546.45 | 550.90 | 549.35 | -11.55 | -2.06 | 607.80 | 387.00 | 153,668 | 8.53 Crore | 12,138 |
| 28 Apr, 2025 | 545.95 | 564.55 | 541.80 | 561.40 | 560.90 | 14.45 | 2.64 | 607.80 | 387.00 | 229,022 | 12.79 Crore | 15,800 |
| 25 Apr, 2025 | 574.00 | 574.00 | 538.50 | 545.00 | 546.45 | -22.80 | -4.01 | 607.80 | 387.00 | 312,917 | 17.19 Crore | 27,663 |