Gallops Enterprise Limited (BOM:531902)
India · Delayed Price · Currency is INR 25.59
-1.34 (-4.98%)
At close: Apr 17, 2026
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.99 | 26.99 | 25.59 | 25.59 | 25.59 | -4.98% | 1,725 |
| Apr 16, 2026 | 25.50 | 26.93 | 25.50 | 26.93 | 26.93 | 4.99% | 71 |
| Apr 15, 2026 | 26.94 | 26.94 | 25.65 | 25.65 | 25.65 | -5.00% | 520 |
| Apr 13, 2026 | 26.60 | 27.93 | 26.60 | 27.00 | 27.00 | 1.50% | 26 |
| Apr 10, 2026 | 27.89 | 27.89 | 26.51 | 26.60 | 26.60 | -4.66% | 38 |
| Apr 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.29% | 15 |
| Apr 8, 2026 | 27.99 | 27.99 | 27.98 | 27.98 | 27.98 | -0.04% | 4 |
| Apr 7, 2026 | 28.20 | 28.20 | 27.99 | 27.99 | 27.99 | 4.21% | 245 |
| Apr 6, 2026 | 25.63 | 26.91 | 25.63 | 26.86 | 26.86 | 4.80% | 93 |
| Apr 2, 2026 | 25.00 | 26.98 | 25.00 | 25.63 | 25.63 | -0.27% | 155 |
| Apr 1, 2026 | 23.75 | 25.70 | 23.26 | 25.70 | 25.70 | 4.98% | 1,463 |
| Mar 30, 2026 | 25.76 | 25.76 | 24.48 | 24.48 | 24.48 | -4.97% | 11 |
| Mar 25, 2026 | 28.43 | 28.44 | 25.75 | 25.76 | 25.76 | -4.91% | 4,246 |
| Mar 24, 2026 | 25.95 | 27.24 | 24.66 | 27.09 | 27.09 | 4.39% | 1,840 |
| Mar 23, 2026 | 25.95 | 25.95 | 24.66 | 25.95 | 25.95 | - | 786 |
| Mar 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.65% | 1 |
| Mar 19, 2026 | 26.13 | 26.13 | 23.66 | 26.12 | 26.12 | 4.94% | 967 |
| Mar 17, 2026 | 27.50 | 27.50 | 24.89 | 24.89 | 24.89 | -5.00% | 609 |
| Mar 16, 2026 | 24.46 | 26.20 | 24.46 | 26.20 | 26.20 | 4.97% | 73 |
| Mar 13, 2026 | 22.60 | 24.96 | 22.60 | 24.96 | 24.96 | 4.96% | 415 |
| Mar 12, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.98% | 682 |
| Mar 11, 2026 | 21.75 | 23.55 | 21.75 | 23.55 | 23.55 | 4.99% | 253 |
| Mar 9, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.00% | 159 |
| Mar 6, 2026 | 21.85 | 24.00 | 21.85 | 23.61 | 23.61 | 2.65% | 65 |
| Mar 5, 2026 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | -5.00% | 35 |
| Mar 4, 2026 | 25.47 | 25.48 | 24.21 | 24.21 | 24.21 | -4.98% | 211 |
| Mar 2, 2026 | 25.40 | 25.75 | 23.90 | 25.48 | 25.48 | 1.31% | 3,586 |
| Feb 27, 2026 | 24.49 | 25.71 | 23.30 | 25.15 | 25.15 | 2.69% | 3,621 |
| Feb 26, 2026 | 24.00 | 25.34 | 24.00 | 24.49 | 24.49 | 0.49% | 156 |
| Feb 25, 2026 | 23.00 | 24.49 | 23.00 | 24.37 | 24.37 | 4.41% | 638 |
| Feb 24, 2026 | 22.90 | 23.34 | 21.12 | 23.34 | 23.34 | 4.99% | 856 |
| Feb 23, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3.01% | 251 |
| Feb 20, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 3.01% | 154 |
| Feb 19, 2026 | 22.05 | 23.10 | 20.95 | 20.95 | 20.95 | -4.99% | 1,359 |
| Feb 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 11 |
| Feb 17, 2026 | 21.63 | 21.63 | 21.00 | 21.00 | 21.00 | - | 422 |
| Feb 16, 2026 | 22.54 | 22.54 | 21.00 | 21.00 | 21.00 | -4.98% | 195 |
| Feb 13, 2026 | 22.78 | 22.78 | 21.93 | 22.10 | 22.10 | 1.84% | 1,441 |
| Feb 12, 2026 | 21.50 | 21.93 | 21.00 | 21.70 | 21.70 | 3.88% | 1,137 |
| Feb 11, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 4.97% | 94 |
| Feb 10, 2026 | 18.02 | 19.90 | 18.02 | 19.90 | 19.90 | 4.96% | 32 |
| Feb 9, 2026 | 19.00 | 20.83 | 18.95 | 18.96 | 18.96 | -4.44% | 707 |
| Feb 6, 2026 | 18.90 | 19.84 | 18.00 | 19.84 | 19.84 | 4.97% | 1,692 |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 1 |
| Feb 4, 2026 | 17.25 | 18.11 | 16.75 | 18.00 | 18.00 | 4.35% | 593 |
| Feb 3, 2026 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | -4.17% | 3 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 20 |
| Feb 1, 2026 | 19.53 | 19.53 | 17.75 | 18.01 | 18.01 | -3.17% | 20 |
| Jan 30, 2026 | 17.00 | 18.60 | 17.00 | 18.60 | 18.60 | 4.97% | 211 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.62 | 17.72 | 17.72 | 0.57% | 11 |