Gallops Enterprise Limited (BOM:531902)
India · Delayed Price · Currency is INR 25.65
-1.34 (-4.96%)
At close: Jun 19, 2026
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | 4.99% | 1,069 |
| Jun 4, 2026 | 25.45 | 25.45 | 25.00 | 25.45 | 25.45 | 4.95% | 1,295 |
| Jun 3, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.93% | 349 |
| Jun 2, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 5.00% | 428 |
| Jun 1, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 4.96% | 25 |
| May 29, 2026 | 19.98 | 20.97 | 19.98 | 20.97 | 20.97 | 4.95% | 36 |
| May 27, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 4.99% | 91 |
| May 26, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 4.96% | 2 |
| May 25, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 4.98% | 126 |
| May 21, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 4.98% | 45 |
| May 15, 2026 | 17.14 | 17.25 | 16.36 | 16.45 | 16.45 | -4.30% | 306 |
| May 12, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.76% | 21 |
| May 11, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -5.00% | 179 |
| May 8, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.46% | 2 |
| May 7, 2026 | 19.90 | 20.00 | 19.48 | 19.48 | 19.48 | -4.98% | 6 |
| May 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.78% | 1 |
| May 4, 2026 | 21.85 | 21.85 | 21.53 | 21.53 | 21.53 | -1.46% | 517 |
| Apr 29, 2026 | 23.00 | 23.00 | 21.85 | 21.85 | 21.85 | -5.00% | 302 |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% | 8 |
| Apr 24, 2026 | 24.00 | 25.45 | 23.04 | 23.04 | 23.04 | -4.99% | 98 |
| Apr 23, 2026 | 24.00 | 24.74 | 24.00 | 24.25 | 24.25 | 1.68% | 23 |
| Apr 22, 2026 | 23.11 | 23.85 | 23.11 | 23.85 | 23.85 | 3.20% | 60 |
| Apr 21, 2026 | 24.32 | 24.32 | 23.11 | 23.11 | 23.11 | -4.98% | 250 |
| Apr 20, 2026 | 24.32 | 25.00 | 24.32 | 24.32 | 24.32 | -4.96% | 373 |
| 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 |