Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 899.50
+26.50 (3.04%)
At close: Jul 17, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 838.00 | 902.00 | 838.00 | 899.50 | 899.50 | 3.04% | 770 |
| Jul 16, 2026 | 910.70 | 910.70 | 865.20 | 873.00 | 873.00 | -4.14% | 628 |
| Jul 15, 2026 | 905.00 | 934.95 | 871.35 | 910.70 | 910.70 | 1.19% | 1,159 |
| Jul 14, 2026 | 949.00 | 949.00 | 888.00 | 900.00 | 900.00 | -3.67% | 2,238 |
| Jul 13, 2026 | 935.10 | 962.95 | 934.30 | 934.30 | 934.30 | -5.00% | 2,662 |
| Jul 10, 2026 | 1,010.00 | 1,010.00 | 950.30 | 983.45 | 983.45 | -0.63% | 1,571 |
| Jul 9, 2026 | 991.20 | 1,020.00 | 989.20 | 989.65 | 989.65 | -4.96% | 4,034 |
| Jul 8, 2026 | 1,040.00 | 1,074.90 | 1,033.60 | 1,041.25 | 1,041.25 | -4.29% | 7,420 |
| Jul 7, 2026 | 1,095.95 | 1,096.40 | 992.00 | 1,087.95 | 1,087.95 | 4.19% | 11,323 |
| Jul 6, 2026 | 988.80 | 1,044.20 | 968.30 | 1,044.20 | 1,044.20 | 10.00% | 16,685 |
| Jul 3, 2026 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | 10.00% | 6,108 |
| Jul 2, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 19.99% | 16,952 |
| Jul 1, 2026 | 600.00 | 719.20 | 600.00 | 719.20 | 719.20 | 20.00% | 10,253 |
| Jun 30, 2026 | 580.00 | 600.00 | 580.00 | 599.35 | 599.35 | 2.80% | 255 |
| Jun 29, 2026 | 585.00 | 585.00 | 575.00 | 583.05 | 583.05 | -0.38% | 260 |
| Jun 25, 2026 | 589.00 | 607.85 | 572.55 | 585.25 | 585.25 | -0.60% | 282 |
| Jun 24, 2026 | 605.00 | 614.65 | 588.00 | 588.80 | 588.80 | -0.32% | 317 |
| Jun 23, 2026 | 601.00 | 614.95 | 582.00 | 590.70 | 590.70 | -2.41% | 1,953 |
| Jun 22, 2026 | 597.00 | 613.85 | 581.20 | 605.30 | 605.30 | 3.30% | 1,876 |
| Jun 19, 2026 | 585.95 | 604.00 | 580.20 | 585.95 | 585.95 | -0.94% | 1,824 |
| Jun 18, 2026 | 600.90 | 610.00 | 591.50 | 591.50 | 591.50 | -1.56% | 434 |
| Jun 17, 2026 | 564.35 | 609.80 | 552.00 | 600.90 | 600.90 | 6.48% | 3,294 |
| Jun 16, 2026 | 560.00 | 629.75 | 539.65 | 564.35 | 564.35 | 0.81% | 2,194 |
| Jun 15, 2026 | 580.05 | 610.00 | 558.00 | 559.80 | 559.80 | -3.37% | 1,217 |
| Jun 12, 2026 | 601.75 | 601.75 | 575.00 | 579.35 | 579.35 | -1.99% | 883 |
| Jun 11, 2026 | 530.30 | 610.35 | 530.30 | 591.10 | 591.10 | 5.50% | 799 |
| Jun 10, 2026 | 534.00 | 569.80 | 510.60 | 560.30 | 560.30 | 4.93% | 784 |
| Jun 9, 2026 | 555.00 | 555.00 | 523.10 | 534.00 | 534.00 | -2.20% | 524 |
| Jun 8, 2026 | 539.90 | 555.00 | 535.00 | 546.00 | 546.00 | -0.34% | 255 |
| Jun 5, 2026 | 539.00 | 550.05 | 523.35 | 547.85 | 547.85 | 3.16% | 772 |
| Jun 4, 2026 | 501.00 | 539.00 | 501.00 | 531.05 | 531.05 | 0.81% | 969 |
| Jun 3, 2026 | 564.75 | 564.75 | 525.00 | 526.80 | 526.80 | -4.18% | 876 |
| Jun 2, 2026 | 529.75 | 569.90 | 523.05 | 549.80 | 549.80 | 3.74% | 1,570 |
| Jun 1, 2026 | 536.15 | 540.00 | 492.10 | 530.00 | 530.00 | -1.15% | 396 |
| May 29, 2026 | 536.50 | 555.60 | 528.00 | 536.15 | 536.15 | -0.22% | 456 |
| May 27, 2026 | 530.00 | 544.95 | 514.10 | 537.35 | 537.35 | 1.30% | 1,671 |
| May 26, 2026 | 521.60 | 534.95 | 520.80 | 530.45 | 530.45 | 1.93% | 478 |
| May 25, 2026 | 513.45 | 535.55 | 500.00 | 520.40 | 520.40 | 0.84% | 1,475 |
| May 22, 2026 | 524.00 | 525.00 | 476.20 | 516.05 | 516.05 | 2.29% | 1,094 |
| May 21, 2026 | 510.00 | 534.95 | 502.00 | 504.50 | 504.50 | 1.06% | 1,382 |
| May 20, 2026 | 456.00 | 502.00 | 456.00 | 499.20 | 499.20 | 8.47% | 3,501 |
| May 19, 2026 | 437.05 | 479.95 | 437.05 | 460.20 | 460.20 | 3.94% | 840 |
| May 18, 2026 | 430.00 | 450.00 | 430.00 | 442.75 | 442.75 | -2.69% | 500 |
| May 15, 2026 | 472.00 | 472.70 | 445.00 | 455.00 | 455.00 | 0.61% | 656 |
| May 14, 2026 | 462.15 | 474.90 | 412.20 | 452.25 | 452.25 | -4.07% | 2,034 |
| May 13, 2026 | 476.95 | 477.00 | 461.05 | 471.45 | 471.45 | -1.18% | 716 |
| May 12, 2026 | 484.95 | 485.00 | 472.50 | 477.10 | 477.10 | -1.67% | 1,329 |
| May 11, 2026 | 490.30 | 490.30 | 474.00 | 485.20 | 485.20 | -0.57% | 2,702 |
| May 8, 2026 | 485.00 | 510.00 | 468.05 | 488.00 | 488.00 | 2.31% | 2,593 |
| May 7, 2026 | 476.60 | 487.00 | 476.00 | 477.00 | 477.00 | 0.08% | 315 |