Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 478.00
+21.90 (4.80%)
At close: Mar 20, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 483.00 | 483.00 | 465.15 | 478.00 | 478.00 | 4.80% | 204 |
| Mar 19, 2026 | 457.00 | 458.00 | 450.00 | 456.10 | 456.10 | -0.69% | 411 |
| Mar 18, 2026 | 469.90 | 471.80 | 457.00 | 459.25 | 459.25 | -0.31% | 431 |
| Mar 17, 2026 | 458.05 | 470.95 | 458.00 | 460.70 | 460.70 | 0.95% | 408 |
| Mar 16, 2026 | 473.95 | 473.95 | 456.00 | 456.35 | 456.35 | 1.11% | 184 |
| Mar 13, 2026 | 474.00 | 474.15 | 440.05 | 451.35 | 451.35 | -4.81% | 972 |
| Mar 12, 2026 | 483.25 | 496.50 | 471.00 | 474.15 | 474.15 | -1.88% | 234 |
| Mar 11, 2026 | 481.00 | 491.00 | 476.20 | 483.25 | 483.25 | 0.36% | 40 |
| Mar 10, 2026 | 485.00 | 492.95 | 460.50 | 481.50 | 481.50 | 5.34% | 668 |
| Mar 9, 2026 | 455.00 | 467.45 | 455.00 | 457.10 | 457.10 | -3.71% | 1,037 |
| Mar 6, 2026 | 469.00 | 475.00 | 456.25 | 474.70 | 474.70 | 1.08% | 193 |
| Mar 5, 2026 | 455.95 | 472.50 | 455.95 | 469.65 | 469.65 | 3.00% | 252 |
| Mar 4, 2026 | 461.95 | 480.00 | 451.50 | 455.95 | 455.95 | -1.79% | 696 |
| Mar 2, 2026 | 470.80 | 478.00 | 460.00 | 464.25 | 464.25 | -2.72% | 498 |
| Feb 27, 2026 | 480.10 | 489.50 | 475.00 | 477.25 | 477.25 | -0.14% | 410 |
| Feb 26, 2026 | 488.00 | 488.00 | 475.00 | 477.90 | 477.90 | -0.20% | 961 |
| Feb 25, 2026 | 498.00 | 498.00 | 475.50 | 478.85 | 478.85 | -1.60% | 757 |
| Feb 24, 2026 | 488.60 | 496.90 | 471.50 | 486.65 | 486.65 | -0.39% | 326 |
| Feb 23, 2026 | 493.65 | 499.85 | 484.10 | 488.55 | 488.55 | 0.95% | 417 |
| Feb 20, 2026 | 495.00 | 495.00 | 479.50 | 483.95 | 483.95 | -0.01% | 597 |
| Feb 19, 2026 | 535.05 | 535.05 | 470.65 | 484.00 | 484.00 | -9.31% | 8,539 |
| Feb 18, 2026 | 573.00 | 588.00 | 527.20 | 533.70 | 533.70 | -3.98% | 659 |
| Feb 17, 2026 | 575.50 | 582.00 | 551.00 | 555.80 | 555.80 | -5.54% | 664 |
| Feb 16, 2026 | 589.85 | 620.00 | 588.00 | 588.40 | 588.40 | 0.25% | 279 |
| 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 |