Gallops Enterprise Limited (BOM:531902)
India · Delayed Price · Currency is INR 22.86
+1.07 (4.91%)
At close: Dec 4, 2025
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.86 | 23.86 | 22.86 | 23.80 | 23.80 | 4.11% | 1,406 |
| Dec 4, 2025 | 22.87 | 22.87 | 21.99 | 22.86 | 22.86 | 4.91% | 4,657 |
| Dec 3, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 382 |
| Dec 2, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 509 |
| Dec 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.99% | 131 |
| Nov 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 11 |
| Nov 27, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 32 |
| Nov 26, 2025 | 18.84 | 18.84 | 17.10 | 17.10 | 17.10 | -4.74% | 163 |
| Nov 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 3 |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 2 |
| Nov 21, 2025 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | 4.65% | 148 |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.87% | 17 |
| Nov 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.99% | 8 |
| Nov 18, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 61 |
| Nov 14, 2025 | 17.21 | 17.22 | 17.21 | 17.22 | 17.22 | 0.06% | 79 |
| Nov 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.65% | 1 |
| Nov 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 1 |
| Nov 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 4.94% | 174 |
| Nov 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2,412 |
| Nov 3, 2025 | 17.19 | 17.20 | 17.19 | 17.20 | 17.20 | 0.06% | 153 |
| Oct 31, 2025 | 17.10 | 17.19 | 17.10 | 17.19 | 17.19 | -4.23% | 7 |
| Oct 30, 2025 | 18.89 | 18.89 | 17.95 | 17.95 | 17.95 | -4.98% | 52 |
| Oct 28, 2025 | 18.80 | 18.89 | 18.80 | 18.89 | 18.89 | 1.07% | 110 |
| Oct 27, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 3.26% | 508 |
| Oct 24, 2025 | 18.06 | 18.10 | 18.06 | 18.10 | 18.10 | -4.79% | 7 |
| Oct 23, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1.71% | 84 |
| Oct 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.98% | 10 |
| Oct 20, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | 19.67 | - | 523 |
| Oct 17, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | 19.67 | -4.93% | 99 |
| Oct 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.00% | 6 |
| Oct 15, 2025 | 19.86 | 21.94 | 19.86 | 20.90 | 20.90 | - | 78 |
| Oct 14, 2025 | 20.90 | 20.90 | 19.86 | 20.90 | 20.90 | - | 759 |
| Oct 13, 2025 | 21.75 | 21.75 | 20.90 | 20.90 | 20.90 | -5.00% | 16 |
| Oct 10, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 36 |
| Oct 9, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.38% | 952 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 315 |
| Oct 7, 2025 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 4.98% | 1,286 |
| Oct 6, 2025 | 22.80 | 22.80 | 20.67 | 20.67 | 20.67 | -4.97% | 567 |
| Oct 3, 2025 | 21.48 | 22.45 | 21.48 | 21.75 | 21.75 | 1.26% | 334 |
| Oct 1, 2025 | 21.64 | 21.64 | 21.48 | 21.48 | 21.48 | 3.92% | 54 |
| Sep 30, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.97% | 650 |
| Sep 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.98% | 1 |
| Sep 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.48% | 19 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | - | 142 |
| Sep 24, 2025 | 23.00 | 23.00 | 21.63 | 23.00 | 23.00 | 1.05% | 1,466 |
| Sep 23, 2025 | 23.95 | 23.95 | 22.76 | 22.76 | 22.76 | -4.97% | 1,280 |
| Sep 22, 2025 | 22.87 | 23.95 | 22.87 | 23.95 | 23.95 | 4.72% | 1,102 |
| Sep 19, 2025 | 22.89 | 22.89 | 22.10 | 22.87 | 22.87 | 4.91% | 6,183 |
| Sep 18, 2025 | 20.80 | 21.84 | 20.80 | 21.80 | 21.80 | 4.81% | 3,727 |
| Sep 17, 2025 | 19.89 | 20.80 | 19.89 | 20.80 | 20.80 | 4.58% | 427 |