Stock listing
BSE:GTIL Gabion Technologies India Limited Share Price
Follow Gabion Technologies India Limited into a list and get an email when it puts out news.
Share price · BSE:GTIL
₹112.00 INR -1.00 (-0.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹107.50 – ₹112.60 INRNov 2, 2026
- Volume
- 12,800 sharesNov 2, 2026
- Traded on an average day
- ₹7.20M INRMedian day 28,800 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:GTIL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹112.00 | -1.00 | -0.9% | ₹107.50 | ₹112.60 | ₹107.50 | 12,800 | |
| ₹113.00 | -0.95 | -0.8% | ₹108.75 | ₹113.00 | ₹108.30 | 19,200 | |
| ₹113.95 | 0.00 | 0.0% | ₹113.95 | ₹113.95 | ₹113.95 | 0 | |
| ₹113.95 | -3.85 | -3.3% | ₹112.00 | ₹113.95 | ₹111.95 | 11,200 | |
| ₹117.80 | +2.40 | +2.1% | ₹111.15 | ₹117.80 | ₹109.65 | 17,600 | |
| ₹115.40 | -3.05 | -2.6% | ₹120.80 | ₹120.80 | ₹113.80 | 14,400 | |
| ₹118.45 | +0.65 | +0.6% | ₹112.25 | ₹118.45 | ₹111.95 | 44,800 | |
| ₹117.80 | -6.20 | -5.0% | ₹117.80 | ₹117.80 | ₹117.80 | 4,800 | |
| ₹124.00 | -0.65 | -0.5% | ₹126.80 | ₹126.80 | ₹118.45 | 14,400 | |
| ₹124.65 | +0.35 | +0.3% | ₹119.35 | ₹127.90 | ₹118.10 | 20,800 | |
| ₹124.30 | -6.50 | -5.0% | ₹129.00 | ₹129.00 | ₹124.30 | 17,600 | |
| ₹130.80 | +3.90 | +3.1% | ₹127.00 | ₹130.80 | ₹127.00 | 4,800 | |
| ₹126.90 | -2.40 | -1.9% | ₹128.50 | ₹128.55 | ₹126.90 | 16,000 | |
| ₹129.30 | +1.65 | +1.3% | ₹133.20 | ₹133.20 | ₹129.30 | 4,800 | |
| ₹127.65 | -1.40 | -1.1% | ₹129.00 | ₹133.95 | ₹126.05 | 17,600 | |
| ₹129.05 | -2.50 | -1.9% | ₹131.20 | ₹134.20 | ₹129.05 | 6,400 | |
| ₹131.55 | +4.00 | +3.1% | ₹123.00 | ₹131.55 | ₹121.20 | 11,200 | |
| ₹127.55 | +6.05 | +5.0% | ₹127.30 | ₹127.55 | ₹127.30 | 12,800 | |
| ₹121.50 | -1.75 | -1.4% | ₹123.00 | ₹129.00 | ₹117.55 | 30,400 | |
| ₹123.25 | -6.45 | -5.0% | ₹135.90 | ₹135.90 | ₹123.25 | 43,200 | |
| ₹129.70 | -6.30 | -4.6% | ₹137.80 | ₹137.80 | ₹129.20 | 56,000 | |
| ₹136.00 | +0.25 | +0.2% | ₹138.50 | ₹139.75 | ₹134.00 | 28,800 | |
| ₹135.75 | +2.20 | +1.6% | ₹127.05 | ₹138.85 | ₹127.05 | 38,400 | |
| ₹133.55 | -1.25 | -0.9% | ₹134.40 | ₹141.50 | ₹130.00 | 59,200 | |
| ₹134.80 | -6.20 | -4.4% | ₹135.50 | ₹139.95 | ₹133.95 | 35,200 | |
| ₹141.00 | -1.50 | -1.1% | ₹142.50 | ₹143.00 | ₹135.40 | 19,200 | |
| ₹142.50 | +1.50 | +1.1% | ₹142.95 | ₹143.00 | ₹140.00 | 11,200 | |
| ₹141.00 | +3.55 | +2.6% | ₹138.95 | ₹141.00 | ₹136.00 | 12,800 | |
| ₹137.45 | +0.40 | +0.3% | ₹140.95 | ₹142.00 | ₹137.05 | 25,600 | |
| ₹137.05 | -0.30 | -0.2% | ₹135.00 | ₹142.00 | ₹132.05 | 36,800 | |
| ₹137.35 | +3.20 | +2.4% | ₹134.15 | ₹138.95 | ₹134.15 | 68,800 | |
| ₹134.15 | +1.15 | +0.9% | ₹127.25 | ₹135.00 | ₹126.35 | 131,200 | |
| ₹133.00 | -7.00 | -5.0% | ₹146.75 | ₹146.75 | ₹133.00 | 83,200 | |
| ₹140.00 | -7.30 | -5.0% | ₹140.40 | ₹146.00 | ₹139.95 | 27,200 | |
| ₹147.30 | +5.30 | +3.7% | ₹143.00 | ₹149.10 | ₹140.30 | 60,800 | |
| ₹142.00 | -3.45 | -2.4% | ₹143.00 | ₹147.75 | ₹141.25 | 24,000 | |
| ₹145.45 | -0.85 | -0.6% | ₹140.30 | ₹149.90 | ₹140.20 | 89,600 | |
| ₹146.30 | +4.90 | +3.5% | ₹141.50 | ₹148.25 | ₹134.35 | 153,600 | |
| ₹141.40 | +6.70 | +5.0% | ₹136.05 | ₹141.40 | ₹133.00 | 249,600 | |
| ₹134.70 | +6.40 | +5.0% | ₹133.00 | ₹134.70 | ₹130.00 | 220,800 | |
| ₹128.30 | +11.50 | +9.8% | ₹117.70 | ₹128.45 | ₹117.00 | 262,400 | |
| ₹116.80 | +3.58 | +3.2% | ₹118.00 | ₹122.00 | ₹111.10 | 272,000 | |
| ₹113.22 | +18.87 | +20.0% | ₹98.94 | ₹113.22 | ₹96.00 | 494,400 | |
| ₹94.35 | +12.45 | +15.2% | ₹92.00 | ₹94.75 | ₹86.00 | 409,600 | |
| ₹81.90 | +10.07 | +14.0% | ₹75.96 | ₹82.50 | ₹73.50 | 100,800 | |
| ₹71.83 | -0.79 | -1.1% | ₹71.10 | ₹76.89 | ₹70.80 | 76,800 | |
| ₹72.62 | +0.62 | +0.9% | ₹74.00 | ₹74.00 | ₹71.20 | 16,000 | |
| ₹72.00 | -0.60 | -0.8% | ₹72.80 | ₹73.50 | ₹71.12 | 33,600 | |
| ₹72.60 | +0.41 | +0.6% | ₹71.00 | ₹72.99 | ₹70.00 | 33,600 | |
| ₹72.19 | +0.81 | +1.1% | ₹73.49 | ₹73.99 | ₹71.30 | 24,000 | |
| ₹71.38 | -3.00 | -4.0% | ₹73.65 | ₹73.65 | ₹71.27 | 25,600 | |
| ₹74.38 | +2.78 | +3.9% | ₹72.00 | ₹75.00 | ₹72.00 | 12,800 | |
| ₹71.60 | -2.14 | -2.9% | ₹75.00 | ₹75.00 | ₹71.20 | 76,800 | |
| ₹73.74 | -1.26 | -1.7% | ₹74.41 | ₹75.00 | ₹73.50 | 24,000 | |
| ₹75.00 | -1.81 | -2.4% | ₹76.81 | ₹78.00 | ₹74.00 | 56,000 | |
| ₹76.81 | -0.40 | -0.5% | ₹78.00 | ₹80.00 | ₹76.00 | 32,000 | |
| ₹77.21 | -2.33 | -2.9% | ₹77.51 | ₹83.10 | ₹76.56 | 35,200 | |
| ₹79.54 | -0.80 | -1.0% | ₹81.20 | ₹81.20 | ₹79.00 | 44,800 | |
| ₹80.34 | -1.66 | -2.0% | ₹82.00 | ₹82.00 | ₹79.80 | 12,800 | |
| ₹82.00 | +0.30 | +0.4% | ₹83.00 | ₹83.00 | ₹79.00 | 46,400 | |
| ₹81.70 | -0.30 | -0.4% | ₹82.90 | ₹82.90 | ₹81.50 | 9,600 | |
| ₹82.00 | -1.80 | -2.1% | ₹83.80 | ₹84.00 | ₹82.00 | 38,400 | |
| ₹83.80 | -1.20 | -1.4% | ₹84.90 | ₹85.00 | ₹83.00 | 25,600 |
- Ticker
- BSE:GTIL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Intimation Of Board Meeting
Latest deck · May 25, 2026
H2 FY26 Earnings Presentation
Earnings · 34 slides
Latest news
Board Meeting Intimation for Intimation Of Board Meeting
Oct 30, 2026
Closed ₹113.00 (-0.8%) on Oct 30, 2026
Intimation Of Work/Supply Orders Received During The Period From September 27, 2026 To October 24, 2026.
Oct 26, 2026
Closed ₹117.80 (+2.1%) on Oct 27, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹129.30 (+1.3%) on Oct 13, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹136.00 (+0.2%) on Sep 30, 2026
Gabion Technologies India Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹136.00 (+0.2%) on Sep 30, 2026
Gabion Technologies India Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹133.55 (-0.9%) on Sep 28, 2026
Gabion Technologies India Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹147.30 (+3.7%) on Sep 10, 2026
Gabion Technologies India Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹145.45 (-0.6%) on Sep 8, 2026
Gabion Technologies India Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹116.80 (+3.2%) on Sep 1, 2026
Gabion Technologies India Limited Press Release Aug 24 2026
Aug 24, 2026
Closed ₹72.00 (-0.8%) on Aug 24, 2026
Decks
H2 FY26 Earnings Presentation
Earnings · 34 slides · May 25, 2026
Gabion Technologies India Limited on 6ix
- News releases
- 50 in the last 12 months · 50 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 1 deck · latest May 25, 2026
Log in to ask 6ix AI your own questions about Gabion Technologies India Limited.