Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 1,000.60
+15.70 (1.59%)
At close: Oct 7, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 898.95 | 900.05 | 871.40 | 876.00 | 876.00 | -0.19% | 1,097 |
| Aug 26, 2026 | 880.40 | 895.95 | 870.50 | 877.70 | 877.70 | -0.31% | 315 |
| Aug 25, 2026 | 858.00 | 900.00 | 855.70 | 880.40 | 880.40 | 1.20% | 580 |
| Aug 24, 2026 | 880.00 | 886.05 | 865.65 | 870.00 | 870.00 | -1.37% | 122 |
| 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 |