14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹335.00 ₹400.80 Friday, 7th Jun 2024 GABRIEL.NS stock ended at ₹383.05. This is 1.23% more than the trading day before Thursday, 6th Jun 2024. During the day the stock fluctuated 1.44% from a day low at ₹379.55 to a day high of ₹385.00.
90 days ₹271.55 ₹401.00
52 weeks ₹180.90 ₹443.95

Historical Gabriel India Limited prices

Date Open High Low Close Volume
Nov 12, 2018 ₹134.00 ₹134.90 ₹132.85 ₹133.15 27 812
Nov 09, 2018 ₹138.00 ₹138.00 ₹132.50 ₹133.25 31 253
Nov 07, 2018 ₹133.30 ₹135.00 ₹133.30 ₹134.65 11 449
Nov 06, 2018 ₹135.45 ₹135.45 ₹131.75 ₹133.20 42 853
Nov 05, 2018 ₹136.40 ₹136.40 ₹130.45 ₹132.15 48 506
Nov 02, 2018 ₹135.90 ₹138.25 ₹134.30 ₹135.80 81 219
Nov 01, 2018 ₹136.70 ₹136.70 ₹132.35 ₹134.40 34 495
Oct 31, 2018 ₹135.00 ₹136.50 ₹130.35 ₹132.65 37 152
Oct 30, 2018 ₹129.80 ₹136.00 ₹127.90 ₹134.75 109 336
Oct 29, 2018 ₹122.00 ₹128.80 ₹122.00 ₹128.30 62 839
Oct 26, 2018 ₹124.60 ₹124.85 ₹121.10 ₹123.60 45 995
Oct 25, 2018 ₹120.00 ₹124.70 ₹118.35 ₹123.25 49 643
Oct 24, 2018 ₹124.25 ₹125.95 ₹119.85 ₹122.20 82 528
Oct 23, 2018 ₹128.00 ₹128.40 ₹119.75 ₹122.15 80 888
Oct 22, 2018 ₹135.95 ₹136.45 ₹121.05 ₹127.35 126 569
Oct 19, 2018 ₹137.85 ₹138.75 ₹131.20 ₹134.60 66 592
Oct 17, 2018 ₹137.00 ₹143.65 ₹137.00 ₹138.90 232 128
Oct 16, 2018 ₹129.25 ₹138.50 ₹127.20 ₹136.10 197 400
Oct 15, 2018 ₹121.90 ₹129.75 ₹119.40 ₹126.10 99 897
Oct 12, 2018 ₹117.35 ₹120.90 ₹116.40 ₹119.15 216 879
Oct 11, 2018 ₹118.00 ₹119.20 ₹115.40 ₹116.35 381 400
Oct 10, 2018 ₹119.00 ₹121.35 ₹116.25 ₹120.35 83 998
Oct 09, 2018 ₹117.45 ₹118.70 ₹116.50 ₹116.65 94 269
Oct 08, 2018 ₹118.05 ₹119.45 ₹116.40 ₹117.45 108 549
Oct 05, 2018 ₹119.70 ₹119.90 ₹116.35 ₹118.05 196 230

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GABRIEL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the GABRIEL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GABRIEL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Gabriel India Limited

Gabriel India Limited manufactures and sells ride control products to the automotive industry in India. The company offers air spring suspension shock absorbers, front forks, hydraulic shock absorbers, strut assemblies, seat dampers, front fork components, mono shoxs, e-assist adjustable damping front forks and absorbers, rear shock absorbers, canister shock absorbers, axle and cabin dampers, and dampers for diesel locomotives and busch coaches, ... GABRIEL.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT