Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 471.65
+4.05 (0.87%)
At close: Jan 22, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 690.10 | 690.10 | 680.00 | 681.80 | 681.80 | -1.20% | 525 |
| Dec 2, 2025 | 722.10 | 722.10 | 682.60 | 690.10 | 690.10 | -4.81% | 708 |
| Dec 1, 2025 | 722.10 | 738.80 | 722.10 | 725.00 | 725.00 | -1.09% | 130 |
| Nov 28, 2025 | 733.40 | 735.00 | 724.00 | 733.00 | 733.00 | 0.95% | 22 |
| Nov 27, 2025 | 755.50 | 755.50 | 724.80 | 726.10 | 726.10 | -2.02% | 393 |
| Nov 26, 2025 | 740.15 | 748.80 | 726.10 | 741.10 | 741.10 | 2.14% | 595 |
| Nov 25, 2025 | 716.00 | 754.00 | 716.00 | 725.60 | 725.60 | -0.85% | 365 |
| Nov 24, 2025 | 767.95 | 767.95 | 725.50 | 731.85 | 731.85 | -1.29% | 358 |
| Nov 21, 2025 | 737.00 | 758.85 | 735.00 | 741.45 | 741.45 | -1.78% | 697 |
| Nov 20, 2025 | 759.50 | 759.50 | 746.05 | 754.90 | 754.90 | -0.61% | 517 |
| Nov 19, 2025 | 758.00 | 776.55 | 738.00 | 759.50 | 759.50 | -0.54% | 2,116 |
| Nov 18, 2025 | 737.00 | 774.50 | 737.00 | 763.65 | 763.65 | 3.62% | 315 |
| Nov 17, 2025 | 750.05 | 761.80 | 722.25 | 736.95 | 736.95 | -3.88% | 1,546 |
| Nov 14, 2025 | 737.25 | 769.50 | 737.25 | 766.70 | 766.70 | 1.21% | 1,535 |
| Nov 13, 2025 | 765.85 | 765.85 | 755.00 | 757.50 | 757.50 | -0.60% | 128 |