Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 882.05
-6.05 (-0.68%)
At close: Aug 21, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 889.00 | 899.75 | 882.00 | 882.05 | 882.05 | -0.68% | 163 |
| Aug 20, 2026 | 882.05 | 900.00 | 874.50 | 888.10 | 888.10 | -1.32% | 725 |
| Aug 19, 2026 | 884.45 | 900.00 | 850.00 | 900.00 | 900.00 | 1.76% | 2,599 |
| Aug 18, 2026 | 871.00 | 900.00 | 870.05 | 884.45 | 884.45 | 0.48% | 1,353 |
| Aug 17, 2026 | 918.70 | 925.00 | 860.25 | 880.20 | 880.20 | -2.79% | 2,446 |
| Aug 14, 2026 | 886.00 | 927.95 | 850.00 | 905.50 | 905.50 | 2.20% | 926 |
| Aug 13, 2026 | 926.50 | 926.95 | 880.70 | 886.00 | 886.00 | -4.42% | 1,630 |
| Aug 12, 2026 | 927.70 | 927.70 | 900.00 | 926.95 | 926.95 | -0.08% | 314 |
| Aug 11, 2026 | 942.90 | 974.85 | 906.00 | 927.70 | 927.70 | -1.59% | 834 |
| Aug 10, 2026 | 939.90 | 942.65 | 910.00 | 942.65 | 942.65 | 5.00% | 6,405 |
| Aug 7, 2026 | 935.25 | 959.95 | 895.95 | 897.80 | 897.80 | -4.00% | 1,193 |
| Aug 6, 2026 | 889.00 | 936.00 | 881.50 | 935.25 | 935.25 | 3.91% | 2,417 |
| Aug 5, 2026 | 909.00 | 934.95 | 866.10 | 900.05 | 900.05 | -0.94% | 851 |
| Aug 4, 2026 | 887.95 | 908.60 | 855.00 | 908.60 | 908.60 | 5.00% | 854 |
| Aug 3, 2026 | 830.00 | 865.65 | 806.25 | 865.35 | 865.35 | 4.96% | 1,303 |
| Jul 31, 2026 | 815.05 | 854.40 | 815.05 | 824.45 | 824.45 | 1.15% | 73 |
| Jul 30, 2026 | 830.10 | 867.95 | 792.10 | 815.05 | 815.05 | -1.78% | 928 |
| Jul 29, 2026 | 839.95 | 854.00 | 829.00 | 829.80 | 829.80 | -1.52% | 1,212 |
| Jul 28, 2026 | 870.00 | 899.90 | 830.55 | 842.60 | 842.60 | -3.25% | 428 |
| Jul 27, 2026 | 888.75 | 901.00 | 870.00 | 870.90 | 870.90 | -2.01% | 660 |
| Jul 24, 2026 | 875.00 | 888.85 | 870.10 | 888.75 | 888.75 | -0.51% | 374 |
| Jul 23, 2026 | 949.00 | 949.00 | 870.00 | 893.30 | 893.30 | -1.30% | 1,692 |
| Jul 22, 2026 | 900.00 | 933.45 | 889.00 | 905.10 | 905.10 | 1.81% | 2,262 |
| Jul 21, 2026 | 900.00 | 938.95 | 865.00 | 889.00 | 889.00 | -1.27% | 981 |
| Jul 20, 2026 | 895.00 | 944.45 | 860.00 | 900.45 | 900.45 | 0.11% | 985 |
| 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 |