Gallops Enterprise Limited (BOM:531902)
India · Delayed Price · Currency is INR 39.99
+0.59 (1.50%)
At close: Oct 1, 2026
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 40.00 | 40.00 | 39.99 | 39.99 | 39.99 | 1.50% | 21 |
| Sep 30, 2026 | 35.66 | 39.40 | 35.66 | 39.40 | 39.40 | 4.98% | 151 |
| Sep 29, 2026 | 38.71 | 38.71 | 37.53 | 37.53 | 37.53 | -4.99% | 22 |
| Sep 28, 2026 | 39.75 | 39.75 | 37.77 | 39.50 | 39.50 | -0.63% | 28 |
| Sep 25, 2026 | 41.80 | 41.80 | 39.75 | 39.75 | 39.75 | -0.23% | 60 |
| Sep 24, 2026 | 37.98 | 39.85 | 36.09 | 39.84 | 39.84 | 4.90% | 132 |
| Sep 23, 2026 | 39.10 | 39.10 | 37.98 | 37.98 | 37.98 | 1.99% | 67 |
| Sep 22, 2026 | 37.24 | 37.24 | 33.70 | 37.24 | 37.24 | 4.99% | 48 |
| Sep 21, 2026 | 38.85 | 38.85 | 35.21 | 35.47 | 35.47 | -4.29% | 353 |
| Sep 18, 2026 | 40.95 | 40.95 | 37.06 | 37.06 | 37.06 | -4.97% | 102 |
| Sep 17, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | -1.09% | 11 |
| Sep 16, 2026 | 38.20 | 39.78 | 36.21 | 39.43 | 39.43 | 3.46% | 1,198 |
| Sep 15, 2026 | 36.29 | 38.30 | 36.29 | 38.11 | 38.11 | -0.24% | 611 |
| Sep 11, 2026 | 34.63 | 38.24 | 34.63 | 38.20 | 38.20 | 4.80% | 358 |
| Sep 10, 2026 | 38.00 | 39.85 | 36.10 | 36.45 | 36.45 | -4.08% | 804 |
| Sep 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.12% | 117 |
| Sep 8, 2026 | 38.80 | 38.90 | 35.25 | 37.21 | 37.21 | 0.32% | 260 |
| Sep 7, 2026 | 39.00 | 40.90 | 37.05 | 37.09 | 37.09 | -4.90% | 231 |
| Sep 4, 2026 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | 1.59% | 351 |
| Sep 3, 2026 | 38.00 | 38.48 | 37.01 | 38.39 | 38.39 | 4.75% | 571 |
| Sep 2, 2026 | 36.66 | 36.66 | 34.91 | 36.65 | 36.65 | 4.95% | 2,866 |
| Sep 1, 2026 | 36.02 | 38.57 | 34.92 | 34.92 | 34.92 | -4.98% | 276 |
| Aug 31, 2026 | 35.47 | 36.75 | 35.47 | 36.75 | 36.75 | 3.61% | 12 |
| Aug 28, 2026 | 35.35 | 38.98 | 35.35 | 35.47 | 35.47 | -4.57% | 847 |
| Aug 27, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -4.98% | 11 |
| Aug 26, 2026 | 37.28 | 39.12 | 37.28 | 39.12 | 39.12 | -0.31% | 26 |
| Aug 25, 2026 | 40.09 | 40.09 | 39.24 | 39.24 | 39.24 | 0.62% | 22 |
| Aug 24, 2026 | 37.45 | 39.00 | 37.45 | 39.00 | 39.00 | 4.14% | 6 |
| 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 |