Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 1,312.40
+55.35 (4.40%)
At close: Nov 9, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,258.00 | 1,323.00 | 1,258.00 | 1,312.40 | 1,312.40 | 4.40% | 4,318 |
| Nov 8, 2026 | 1,189.95 | 1,285.00 | 1,189.95 | 1,257.05 | 1,257.05 | 6.12% | 2,372 |
| Nov 6, 2026 | 1,090.00 | 1,197.00 | 1,060.05 | 1,184.50 | 1,184.50 | 6.33% | 1,492 |
| Nov 5, 2026 | 1,219.00 | 1,260.00 | 1,090.00 | 1,113.95 | 1,113.95 | -6.33% | 2,937 |
| Nov 4, 2026 | 1,061.05 | 1,200.80 | 1,061.00 | 1,189.20 | 1,189.20 | 8.94% | 3,869 |
| Nov 3, 2026 | 1,099.80 | 1,111.00 | 1,030.05 | 1,091.65 | 1,091.65 | 5.20% | 4,760 |
| Nov 2, 2026 | 945.00 | 1,037.65 | 935.00 | 1,037.65 | 1,037.65 | 10.00% | 3,081 |
| Oct 30, 2026 | 976.00 | 999.00 | 935.00 | 943.35 | 943.35 | -5.66% | 6,951 |
| Oct 29, 2026 | 970.00 | 1,005.00 | 967.25 | 1,000.00 | 1,000.00 | 1.36% | 14,135 |
| Oct 28, 2026 | 959.00 | 1,002.95 | 959.00 | 986.60 | 986.60 | -0.61% | 1,635 |
| Oct 27, 2026 | 975.15 | 1,005.00 | 952.00 | 992.65 | 992.65 | 1.79% | 887 |
| Oct 26, 2026 | 988.00 | 1,009.00 | 950.00 | 975.15 | 975.15 | -1.34% | 9,077 |
| Oct 23, 2026 | 876.00 | 990.00 | 876.00 | 988.35 | 988.35 | 9.82% | 8,469 |
| Oct 22, 2026 | 890.00 | 911.10 | 861.25 | 900.00 | 900.00 | -1.15% | 7,814 |
| Oct 21, 2026 | 972.00 | 972.00 | 890.00 | 910.50 | 910.50 | -1.90% | 4,872 |
| Oct 19, 2026 | 956.00 | 973.00 | 911.00 | 928.15 | 928.15 | -2.98% | 3,195 |
| Oct 16, 2026 | 972.55 | 984.00 | 955.00 | 956.70 | 956.70 | -4.16% | 1,710 |
| Oct 15, 2026 | 990.00 | 998.20 | 973.00 | 998.20 | 998.20 | -0.01% | 668 |
| Oct 14, 2026 | 972.00 | 999.00 | 965.00 | 998.25 | 998.25 | 2.22% | 445 |
| Oct 13, 2026 | 964.00 | 1,004.90 | 956.35 | 976.60 | 976.60 | 1.70% | 166 |
| Oct 12, 2026 | 1,005.00 | 1,023.90 | 960.00 | 960.25 | 960.25 | -3.56% | 380 |
| Oct 9, 2026 | 950.30 | 998.90 | 950.30 | 995.65 | 995.65 | -0.44% | 111 |
| Oct 8, 2026 | 965.80 | 1,005.00 | 965.05 | 1,000.00 | 1,000.00 | -0.06% | 523 |
| Oct 7, 2026 | 965.20 | 1,005.00 | 960.40 | 1,000.60 | 1,000.60 | 1.59% | 509 |
| Oct 6, 2026 | 903.50 | 984.90 | 903.50 | 984.90 | 984.90 | 5.00% | 1,445 |
| Oct 5, 2026 | 920.05 | 963.80 | 920.05 | 938.00 | 938.00 | -3.10% | 746 |
| Oct 1, 2026 | 949.00 | 977.00 | 925.40 | 968.00 | 968.00 | 1.96% | 1,261 |
| Sep 30, 2026 | 960.00 | 960.00 | 945.05 | 949.40 | 949.40 | -1.10% | 579 |
| Sep 29, 2026 | 955.00 | 965.00 | 946.00 | 960.00 | 960.00 | 0.43% | 788 |
| Sep 28, 2026 | 941.80 | 955.95 | 923.05 | 955.90 | 955.90 | 4.99% | 4,547 |
| Sep 25, 2026 | 910.00 | 942.00 | 905.45 | 910.45 | 910.45 | 0.08% | 1,157 |
| Sep 24, 2026 | 928.00 | 930.00 | 905.15 | 909.70 | 909.70 | -2.02% | 1,067 |
| Sep 23, 2026 | 910.95 | 942.10 | 902.10 | 928.50 | 928.50 | 1.93% | 1,290 |
| Sep 22, 2026 | 926.00 | 950.90 | 901.05 | 910.95 | 910.95 | -0.30% | 212 |
| Sep 21, 2026 | 955.00 | 955.00 | 904.00 | 913.65 | 913.65 | 0.07% | 514 |
| Sep 18, 2026 | 933.00 | 944.80 | 890.00 | 913.00 | 913.00 | 1.21% | 1,676 |
| Sep 17, 2026 | 918.75 | 945.70 | 900.05 | 902.10 | 902.10 | 0.16% | 512 |
| Sep 16, 2026 | 939.15 | 939.15 | 900.05 | 900.70 | 900.70 | -4.09% | 500 |
| Sep 15, 2026 | 915.00 | 955.90 | 870.00 | 939.15 | 939.15 | 3.16% | 6,471 |
| Sep 11, 2026 | 900.05 | 915.05 | 890.05 | 910.40 | 910.40 | 1.15% | 395 |
| Sep 10, 2026 | 876.00 | 915.05 | 876.00 | 900.05 | 900.05 | 0.03% | 174 |
| Sep 9, 2026 | 899.95 | 908.90 | 885.05 | 899.75 | 899.75 | -1.07% | 642 |
| Sep 8, 2026 | 899.95 | 920.00 | 896.00 | 909.50 | 909.50 | 1.50% | 3,388 |
| Sep 7, 2026 | 854.00 | 896.10 | 854.00 | 896.10 | 896.10 | 5.00% | 3,983 |
| Sep 4, 2026 | 870.00 | 870.00 | 830.05 | 853.45 | 853.45 | -1.90% | 801 |
| Sep 3, 2026 | 878.75 | 878.75 | 846.50 | 870.00 | 870.00 | 1.14% | 167 |
| Sep 2, 2026 | 887.95 | 887.95 | 843.20 | 860.20 | 860.20 | -1.58% | 254 |
| Sep 1, 2026 | 880.00 | 880.00 | 845.10 | 874.00 | 874.00 | -0.47% | 520 |
| Aug 31, 2026 | 866.00 | 893.85 | 841.80 | 878.15 | 878.15 | 1.76% | 509 |
| Aug 28, 2026 | 884.75 | 897.50 | 856.00 | 863.00 | 863.00 | -1.48% | 2,032 |