Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 586.95
-8.05 (-1.35%)
At close: Feb 13, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 609.00 | 609.00 | 556.00 | 586.95 | 586.95 | -1.35% | 681 |
| Feb 12, 2026 | 616.55 | 616.55 | 595.00 | 595.00 | 595.00 | -2.00% | 838 |
| Feb 11, 2026 | 616.00 | 616.00 | 598.00 | 607.15 | 607.15 | 2.21% | 1,920 |
| Feb 10, 2026 | 564.00 | 594.90 | 542.00 | 594.00 | 594.00 | 7.22% | 1,881 |
| Feb 9, 2026 | 525.00 | 565.00 | 496.55 | 554.00 | 554.00 | 7.28% | 1,487 |
| Feb 6, 2026 | 504.85 | 535.00 | 495.00 | 516.40 | 516.40 | 4.30% | 837 |
| Feb 5, 2026 | 509.00 | 515.00 | 479.95 | 495.10 | 495.10 | -1.80% | 1,023 |
| Feb 4, 2026 | 488.95 | 510.00 | 482.20 | 504.20 | 504.20 | 6.63% | 2,043 |
| Feb 3, 2026 | 495.00 | 500.00 | 471.10 | 472.85 | 472.85 | 0.25% | 914 |
| Feb 2, 2026 | 470.00 | 484.00 | 455.50 | 471.65 | 471.65 | -2.80% | 436 |
| Feb 1, 2026 | 492.95 | 492.95 | 471.10 | 485.25 | 485.25 | 2.15% | 222 |
| Jan 30, 2026 | 464.00 | 479.00 | 445.00 | 475.05 | 475.05 | 2.34% | 999 |
| Jan 29, 2026 | 449.45 | 464.35 | 445.05 | 464.20 | 464.20 | 3.80% | 402 |
| Jan 28, 2026 | 467.60 | 470.00 | 440.00 | 447.20 | 447.20 | -2.98% | 722 |
| Jan 27, 2026 | 479.85 | 479.90 | 452.85 | 460.95 | 460.95 | -3.95% | 765 |
| Jan 23, 2026 | 493.90 | 493.90 | 475.05 | 479.90 | 479.90 | 1.75% | 194 |
| Jan 22, 2026 | 451.10 | 473.60 | 451.10 | 471.65 | 471.65 | 0.87% | 519 |
| Jan 21, 2026 | 472.65 | 483.00 | 451.05 | 467.60 | 467.60 | -1.56% | 485 |
| Jan 20, 2026 | 475.20 | 479.95 | 474.00 | 475.00 | 475.00 | -1.53% | 325 |
| Jan 19, 2026 | 493.85 | 493.85 | 475.00 | 482.40 | 482.40 | 0.09% | 317 |
| Jan 16, 2026 | 490.00 | 494.95 | 471.50 | 481.95 | 481.95 | 0.09% | 298 |
| Jan 14, 2026 | 475.65 | 497.00 | 470.00 | 481.50 | 481.50 | 0.73% | 329 |
| Jan 13, 2026 | 474.00 | 481.00 | 463.00 | 478.00 | 478.00 | 0.90% | 391 |
| Jan 12, 2026 | 488.00 | 488.00 | 470.00 | 473.75 | 473.75 | -1.96% | 335 |
| Jan 9, 2026 | 481.05 | 489.85 | 480.00 | 483.20 | 483.20 | 0.43% | 510 |
| Jan 8, 2026 | 489.90 | 490.00 | 480.00 | 481.15 | 481.15 | -0.34% | 1,119 |
| Jan 7, 2026 | 489.95 | 494.45 | 481.80 | 482.80 | 482.80 | 0.21% | 973 |
| Jan 6, 2026 | 467.20 | 491.95 | 467.20 | 481.80 | 481.80 | -1.27% | 228 |
| Jan 5, 2026 | 486.10 | 494.00 | 486.10 | 488.00 | 488.00 | 1.04% | 492 |
| Jan 2, 2026 | 475.05 | 495.75 | 465.10 | 483.00 | 483.00 | 0.20% | 1,048 |
| Jan 1, 2026 | 483.00 | 485.40 | 465.10 | 482.05 | 482.05 | -0.13% | 637 |
| Dec 31, 2025 | 494.85 | 495.00 | 462.80 | 482.70 | 482.70 | 0.75% | 4,166 |
| Dec 30, 2025 | 491.80 | 493.00 | 464.00 | 479.10 | 479.10 | -3.01% | 2,781 |
| Dec 29, 2025 | 498.85 | 498.85 | 477.60 | 493.95 | 493.95 | 0.80% | 1,476 |
| Dec 26, 2025 | 491.00 | 498.95 | 473.55 | 490.05 | 490.05 | -0.34% | 1,823 |
| Dec 24, 2025 | 508.60 | 508.60 | 475.00 | 491.70 | 491.70 | -1.14% | 3,433 |
| Dec 23, 2025 | 549.60 | 550.20 | 475.40 | 497.35 | 497.35 | -10.85% | 8,054 |
| Dec 22, 2025 | 599.90 | 600.00 | 525.00 | 557.85 | 557.85 | -4.84% | 1,791 |
| Dec 19, 2025 | 610.00 | 618.45 | 573.50 | 586.20 | 586.20 | -3.30% | 1,584 |
| Dec 18, 2025 | 617.00 | 617.00 | 590.00 | 606.20 | 606.20 | 1.27% | 1,107 |
| Dec 17, 2025 | 667.00 | 685.95 | 571.00 | 598.60 | 598.60 | -10.52% | 4,522 |
| Dec 16, 2025 | 672.00 | 681.00 | 666.05 | 669.00 | 669.00 | -1.71% | 388 |
| Dec 15, 2025 | 688.95 | 690.00 | 650.00 | 680.65 | 680.65 | 1.42% | 1,156 |
| Dec 12, 2025 | 680.00 | 680.00 | 665.00 | 671.15 | 671.15 | 0.05% | 924 |
| Dec 11, 2025 | 693.00 | 693.00 | 668.10 | 670.80 | 670.80 | -1.64% | 110 |
| Dec 10, 2025 | 680.10 | 686.50 | 665.05 | 682.00 | 682.00 | 0.78% | 569 |
| Dec 9, 2025 | 685.90 | 685.90 | 660.00 | 676.70 | 676.70 | -1.64% | 825 |
| Dec 8, 2025 | 668.55 | 694.00 | 668.55 | 688.00 | 688.00 | -0.62% | 834 |
| Dec 5, 2025 | 674.00 | 700.00 | 674.00 | 692.30 | 692.30 | 2.59% | 313 |
| Dec 4, 2025 | 682.10 | 682.10 | 666.60 | 674.80 | 674.80 | -1.03% | 367 |