Gallops Enterprise Limited (BOM:531902)
India · Delayed Price · Currency is INR 37.45
-1.92 (-4.88%)
At close: Aug 21, 2026
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.00 | 41.30 | 37.45 | 37.45 | 37.45 | -4.88% | 412 |
| Aug 20, 2026 | 37.70 | 39.53 | 35.77 | 39.37 | 39.37 | 4.57% | 3,159 |
| Aug 19, 2026 | 36.00 | 37.80 | 34.21 | 37.65 | 37.65 | 4.58% | 851 |
| Aug 18, 2026 | 35.42 | 36.46 | 33.00 | 36.00 | 36.00 | 3.66% | 1,630 |
| Aug 17, 2026 | 34.63 | 36.45 | 34.63 | 34.73 | 34.73 | -4.72% | 123 |
| Aug 14, 2026 | 36.99 | 36.99 | 34.03 | 36.45 | 36.45 | 1.76% | 1,777 |
| Aug 13, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -4.99% | 700 |
| Aug 12, 2026 | 34.14 | 37.70 | 34.14 | 37.70 | 37.70 | 4.93% | 201 |
| Aug 11, 2026 | 37.80 | 37.80 | 35.93 | 35.93 | 35.93 | -5.00% | 435 |
| Aug 10, 2026 | 37.65 | 40.00 | 37.64 | 37.82 | 37.82 | -4.54% | 853 |
| Aug 7, 2026 | 35.96 | 39.74 | 35.96 | 39.62 | 39.62 | 4.68% | 154 |
| Aug 6, 2026 | 37.90 | 37.90 | 36.00 | 37.85 | 37.85 | 4.85% | 203 |
| Aug 5, 2026 | 39.90 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 664 |
| Aug 4, 2026 | 38.00 | 38.00 | 36.90 | 38.00 | 38.00 | 4.94% | 59 |
| Aug 3, 2026 | 35.63 | 39.35 | 35.63 | 36.21 | 36.21 | -3.44% | 1,467 |
| Jul 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.69% | 1 |
| Jul 29, 2026 | 37.80 | 37.80 | 35.91 | 37.76 | 37.76 | -0.11% | 188 |
| Jul 28, 2026 | 37.80 | 37.80 | 36.00 | 37.80 | 37.80 | 5.00% | 105 |
| Jul 27, 2026 | 36.00 | 36.00 | 32.59 | 36.00 | 36.00 | 4.96% | 80 |
| Jul 24, 2026 | 37.80 | 37.80 | 34.30 | 34.30 | 34.30 | -4.99% | 5 |
| Jul 23, 2026 | 37.49 | 37.49 | 36.10 | 36.10 | 36.10 | -5.00% | 53 |
| Jul 22, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -5.00% | 48 |
| Jul 21, 2026 | 41.85 | 42.00 | 40.00 | 40.00 | 40.00 | - | 1,428 |
| Jul 20, 2026 | 41.85 | 41.85 | 40.00 | 40.00 | 40.00 | 0.03% | 534 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.98 | 39.99 | 39.99 | 3.33% | 79 |
| Jul 16, 2026 | 39.83 | 39.83 | 38.00 | 38.70 | 38.70 | 2.00% | 1,889 |
| Jul 15, 2026 | 37.00 | 37.95 | 35.99 | 37.94 | 37.94 | 4.95% | 384 |
| Jul 14, 2026 | 37.13 | 37.13 | 36.15 | 36.15 | 36.15 | 2.21% | 591 |
| Jul 13, 2026 | 35.37 | 35.37 | 35.05 | 35.37 | 35.37 | 4.99% | 857 |
| Jul 10, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 4.99% | 697 |
| Jul 9, 2026 | 32.00 | 32.35 | 32.00 | 32.09 | 32.09 | 4.15% | 1,013 |
| Jul 8, 2026 | 29.00 | 30.81 | 29.00 | 30.81 | 30.81 | 4.97% | 470 |
| Jul 7, 2026 | 29.36 | 29.37 | 29.00 | 29.35 | 29.35 | 4.90% | 1,488 |
| Jul 6, 2026 | 25.65 | 28.35 | 25.65 | 27.98 | 27.98 | 3.63% | 141 |
| Jul 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 50 |
| Jul 2, 2026 | 26.17 | 27.17 | 26.00 | 26.00 | 26.00 | -2.62% | 472 |
| Jul 1, 2026 | 25.50 | 26.77 | 24.23 | 26.70 | 26.70 | 4.71% | 370 |
| Jun 30, 2026 | 25.56 | 25.56 | 25.20 | 25.50 | 25.50 | 4.72% | 1,260 |
| Jun 25, 2026 | 26.00 | 26.00 | 24.23 | 24.35 | 24.35 | -4.51% | 92 |
| Jun 24, 2026 | 23.85 | 25.50 | 23.85 | 25.50 | 25.50 | 1.59% | 1,045 |
| Jun 23, 2026 | 24.37 | 25.99 | 24.37 | 25.10 | 25.10 | -2.14% | 93 |
| Jun 22, 2026 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | - | 5 |
| Jun 19, 2026 | 27.05 | 27.05 | 25.65 | 25.65 | 25.65 | -4.96% | 259 |
| Jun 18, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 16 |
| Jun 15, 2026 | 27.00 | 27.00 | 25.65 | 26.99 | 26.99 | - | 51 |
| Jun 12, 2026 | 27.09 | 27.09 | 26.99 | 26.99 | 26.99 | 1.85% | 30 |
| Jun 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 1 |
| Jun 10, 2026 | 27.79 | 27.79 | 25.65 | 26.90 | 26.90 | -0.33% | 61 |
| Jun 9, 2026 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | 4.61% | 3 |
| Jun 8, 2026 | 27.65 | 27.65 | 25.40 | 25.80 | 25.80 | -3.44% | 1,235 |