Galaxy Bearings Limited (BOM:526073)
India · Delayed Price · Currency is INR 471.45
-5.65 (-1.18%)
At close: May 13, 2026
Galaxy Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 489.25 | 489.25 | 463.05 | 476.60 | 476.60 | 4.06% | 608 |
| May 5, 2026 | 461.00 | 461.05 | 451.00 | 458.00 | 458.00 | -0.66% | 332 |
| May 4, 2026 | 451.20 | 479.90 | 451.20 | 461.05 | 461.05 | -0.11% | 1,141 |
| Apr 30, 2026 | 475.00 | 475.00 | 450.00 | 461.55 | 461.55 | -1.77% | 359 |
| Apr 29, 2026 | 467.00 | 498.00 | 460.00 | 469.85 | 469.85 | -0.19% | 887 |
| Apr 28, 2026 | 485.45 | 488.50 | 466.00 | 470.75 | 470.75 | -2.55% | 665 |
| Apr 27, 2026 | 461.50 | 498.50 | 461.50 | 483.05 | 483.05 | -0.33% | 970 |
| Apr 24, 2026 | 483.25 | 487.40 | 469.50 | 484.65 | 484.65 | 0.32% | 715 |
| Apr 23, 2026 | 483.35 | 547.95 | 478.00 | 483.10 | 483.10 | -0.05% | 1,739 |
| Apr 22, 2026 | 489.00 | 489.00 | 473.05 | 483.35 | 483.35 | -0.34% | 798 |
| Apr 21, 2026 | 487.95 | 488.95 | 476.00 | 485.00 | 485.00 | 1.25% | 283 |
| Apr 20, 2026 | 487.45 | 488.00 | 470.30 | 479.00 | 479.00 | -1.73% | 482 |
| Apr 17, 2026 | 494.00 | 509.00 | 471.10 | 487.45 | 487.45 | -1.27% | 530 |
| Apr 16, 2026 | 496.95 | 496.95 | 489.95 | 493.70 | 493.70 | 2.37% | 856 |
| Apr 15, 2026 | 498.95 | 498.95 | 472.00 | 482.25 | 482.25 | 3.72% | 1,601 |
| Apr 13, 2026 | 469.00 | 469.00 | 456.05 | 464.95 | 464.95 | -0.86% | 211 |
| Apr 10, 2026 | 459.00 | 471.95 | 459.00 | 469.00 | 469.00 | 2.18% | 787 |
| Apr 9, 2026 | 465.00 | 469.95 | 450.60 | 459.00 | 459.00 | -0.77% | 127 |
| Apr 8, 2026 | 460.00 | 466.00 | 455.30 | 462.55 | 462.55 | 3.44% | 287 |
| Apr 7, 2026 | 475.90 | 475.90 | 446.00 | 447.15 | 447.15 | -2.17% | 583 |
| Apr 6, 2026 | 460.00 | 460.00 | 446.80 | 457.05 | 457.05 | -0.29% | 233 |
| Apr 2, 2026 | 444.00 | 460.00 | 430.00 | 458.40 | 458.40 | -0.07% | 389 |
| Apr 1, 2026 | 431.00 | 461.50 | 431.00 | 458.70 | 458.70 | 6.66% | 87 |
| Mar 30, 2026 | 445.00 | 449.95 | 430.00 | 430.05 | 430.05 | -4.72% | 1,041 |
| Mar 27, 2026 | 460.75 | 460.80 | 450.00 | 451.35 | 451.35 | -2.05% | 459 |
| Mar 25, 2026 | 459.90 | 470.00 | 448.15 | 460.80 | 460.80 | 4.36% | 1,302 |
| Mar 24, 2026 | 440.25 | 461.90 | 440.00 | 441.55 | 441.55 | -0.71% | 839 |
| Mar 23, 2026 | 463.80 | 463.80 | 426.05 | 444.70 | 444.70 | -6.97% | 746 |
| Mar 20, 2026 | 483.00 | 483.00 | 465.15 | 478.00 | 478.00 | 4.80% | 204 |
| Mar 19, 2026 | 457.00 | 458.00 | 450.00 | 456.10 | 456.10 | -0.69% | 411 |
| Mar 18, 2026 | 469.90 | 471.80 | 457.00 | 459.25 | 459.25 | -0.31% | 431 |
| Mar 17, 2026 | 458.05 | 470.95 | 458.00 | 460.70 | 460.70 | 0.95% | 408 |
| Mar 16, 2026 | 473.95 | 473.95 | 456.00 | 456.35 | 456.35 | 1.11% | 184 |
| Mar 13, 2026 | 474.00 | 474.15 | 440.05 | 451.35 | 451.35 | -4.81% | 972 |
| Mar 12, 2026 | 483.25 | 496.50 | 471.00 | 474.15 | 474.15 | -1.88% | 234 |
| Mar 11, 2026 | 481.00 | 491.00 | 476.20 | 483.25 | 483.25 | 0.36% | 40 |
| Mar 10, 2026 | 485.00 | 492.95 | 460.50 | 481.50 | 481.50 | 5.34% | 668 |
| Mar 9, 2026 | 455.00 | 467.45 | 455.00 | 457.10 | 457.10 | -3.71% | 1,037 |
| Mar 6, 2026 | 469.00 | 475.00 | 456.25 | 474.70 | 474.70 | 1.08% | 193 |
| Mar 5, 2026 | 455.95 | 472.50 | 455.95 | 469.65 | 469.65 | 3.00% | 252 |
| Mar 4, 2026 | 461.95 | 480.00 | 451.50 | 455.95 | 455.95 | -1.79% | 696 |
| Mar 2, 2026 | 470.80 | 478.00 | 460.00 | 464.25 | 464.25 | -2.72% | 498 |
| Feb 27, 2026 | 480.10 | 489.50 | 475.00 | 477.25 | 477.25 | -0.14% | 410 |
| Feb 26, 2026 | 488.00 | 488.00 | 475.00 | 477.90 | 477.90 | -0.20% | 961 |
| Feb 25, 2026 | 498.00 | 498.00 | 475.50 | 478.85 | 478.85 | -1.60% | 757 |
| Feb 24, 2026 | 488.60 | 496.90 | 471.50 | 486.65 | 486.65 | -0.39% | 326 |