Gallantt Ispat Limited (BOM:532726)
India · Delayed Price · Currency is INR 759.35
-11.75 (-1.52%)
At close: Aug 8, 2025
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 773.00 | 773.00 | 752.00 | 759.35 | 759.35 | -1.52% | 19,628 |
| Aug 7, 2025 | 778.05 | 792.80 | 765.25 | 771.10 | 771.10 | -1.67% | 40,196 |
| Aug 6, 2025 | 794.10 | 794.90 | 760.35 | 784.20 | 784.20 | 0.71% | 27,248 |
| Aug 5, 2025 | 788.00 | 800.60 | 757.40 | 778.65 | 778.65 | -0.82% | 46,428 |
| Aug 4, 2025 | 758.15 | 787.45 | 752.50 | 785.10 | 785.10 | 3.78% | 32,512 |
| Aug 1, 2025 | 761.25 | 786.05 | 750.05 | 756.50 | 756.50 | -1.38% | 53,796 |
| Jul 31, 2025 | 762.80 | 783.25 | 740.40 | 767.10 | 767.10 | 0.14% | 51,244 |
| Jul 30, 2025 | 699.75 | 778.30 | 689.80 | 766.00 | 766.00 | 12.50% | 218,183 |
| Jul 29, 2025 | 671.10 | 686.40 | 651.00 | 680.90 | 680.90 | 1.55% | 19,735 |
| Jul 28, 2025 | 667.40 | 684.00 | 643.60 | 670.50 | 670.50 | 5.77% | 36,191 |
| Jul 25, 2025 | 644.95 | 644.95 | 630.55 | 633.95 | 633.95 | -1.68% | 16,070 |
| Jul 24, 2025 | 629.30 | 654.45 | 629.25 | 644.80 | 644.80 | 2.31% | 18,358 |
| Jul 23, 2025 | 625.85 | 636.15 | 619.10 | 630.25 | 630.25 | 1.53% | 24,913 |
| Jul 22, 2025 | 635.00 | 640.00 | 617.20 | 620.75 | 620.75 | -1.90% | 17,973 |
| Jul 21, 2025 | 599.95 | 652.90 | 589.00 | 632.75 | 632.75 | 8.25% | 109,355 |
| Jul 18, 2025 | 594.00 | 598.40 | 581.15 | 584.50 | 584.50 | -1.17% | 11,760 |
| Jul 17, 2025 | 599.85 | 604.65 | 584.60 | 591.40 | 591.40 | 0.73% | 12,189 |
| Jul 16, 2025 | 601.25 | 601.25 | 576.40 | 587.10 | 587.10 | 0.57% | 9,168 |
| Jul 15, 2025 | 563.75 | 586.00 | 563.75 | 583.80 | 583.80 | 1.60% | 15,289 |
| Jul 14, 2025 | 583.00 | 592.80 | 572.70 | 574.60 | 574.60 | -1.66% | 21,166 |
| Jul 11, 2025 | 590.35 | 602.00 | 580.00 | 584.30 | 584.30 | -0.75% | 23,038 |
| Jul 10, 2025 | 569.85 | 609.55 | 558.40 | 588.70 | 588.70 | 5.85% | 101,868 |
| Jul 9, 2025 | 544.50 | 561.75 | 544.50 | 556.15 | 556.15 | 1.61% | 11,590 |
| Jul 8, 2025 | 538.50 | 550.00 | 533.00 | 547.35 | 547.35 | 0.47% | 21,512 |
| Jul 7, 2025 | 548.05 | 561.45 | 537.70 | 544.80 | 544.80 | -0.46% | 9,187 |
| Jul 4, 2025 | 564.85 | 577.85 | 539.60 | 547.30 | 547.30 | -1.33% | 57,540 |
| Jul 3, 2025 | 526.45 | 563.00 | 526.15 | 554.70 | 554.70 | 5.81% | 75,786 |
| Jul 2, 2025 | 535.00 | 535.00 | 521.45 | 524.25 | 524.25 | -0.67% | 3,334 |
| Jul 1, 2025 | 535.85 | 535.85 | 519.75 | 527.80 | 527.80 | -0.88% | 16,613 |
| Jun 30, 2025 | 526.55 | 538.00 | 524.30 | 532.50 | 532.50 | 1.61% | 2,752 |
| Jun 27, 2025 | 536.10 | 543.20 | 518.55 | 524.05 | 524.05 | -2.40% | 19,657 |
| Jun 26, 2025 | 544.95 | 550.55 | 534.35 | 536.95 | 536.95 | -1.70% | 58,008 |
| Jun 25, 2025 | 537.60 | 567.65 | 527.50 | 546.25 | 546.25 | 2.94% | 69,543 |
| Jun 24, 2025 | 530.70 | 543.85 | 521.00 | 530.65 | 530.65 | 1.09% | 48,106 |
| Jun 23, 2025 | 504.30 | 535.00 | 490.15 | 524.95 | 524.95 | 3.46% | 86,935 |
| Jun 20, 2025 | 476.85 | 510.00 | 472.30 | 507.40 | 507.40 | 7.90% | 60,396 |
| Jun 19, 2025 | 454.35 | 480.95 | 445.80 | 470.25 | 470.25 | 4.31% | 29,676 |
| Jun 18, 2025 | 445.00 | 457.00 | 438.00 | 450.80 | 450.80 | 1.29% | 2,874 |
| Jun 17, 2025 | 453.95 | 461.00 | 445.00 | 445.05 | 445.05 | -2.07% | 2,374 |
| Jun 16, 2025 | 448.00 | 455.95 | 447.30 | 454.45 | 454.45 | -0.05% | 7,649 |
| Jun 13, 2025 | 445.10 | 459.60 | 442.00 | 454.70 | 454.70 | -2.29% | 6,270 |
| Jun 12, 2025 | 460.35 | 474.10 | 460.05 | 465.35 | 465.35 | 0.15% | 28,965 |
| Jun 11, 2025 | 460.00 | 481.85 | 460.00 | 464.65 | 464.65 | 0.18% | 12,288 |
| Jun 10, 2025 | 422.15 | 467.00 | 422.15 | 463.80 | 463.80 | 4.35% | 10,081 |
| Jun 9, 2025 | 435.10 | 447.25 | 422.80 | 444.45 | 444.45 | 2.04% | 13,477 |
| Jun 6, 2025 | 451.20 | 451.20 | 432.15 | 435.55 | 435.55 | -1.19% | 2,425 |
| Jun 5, 2025 | 450.55 | 450.55 | 436.00 | 440.80 | 440.80 | -1.25% | 2,292 |
| Jun 4, 2025 | 446.15 | 449.90 | 439.05 | 446.40 | 446.40 | -0.10% | 8,467 |
| Jun 3, 2025 | 462.40 | 463.20 | 441.65 | 446.85 | 446.85 | -3.08% | 17,017 |
| Jun 2, 2025 | 474.00 | 474.00 | 456.80 | 461.05 | 461.05 | -1.13% | 10,532 |