Gallantt Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	565.00	575.00	549.65	555.40	555.40	-3.64%	6,077
Feb 12, 2026	580.60	581.40	573.40	576.40	576.40	-0.72%	2,106
Feb 11, 2026	579.00	592.85	570.75	580.60	580.60	1.07%	19,810
Feb 10, 2026	564.45	582.00	564.45	574.45	574.45	-0.77%	9,267
Feb 9, 2026	577.20	585.30	554.10	578.90	578.90	-1.67%	11,519
Feb 6, 2026	597.00	599.50	585.70	588.75	588.75	-1.35%	5,208
Feb 5, 2026	571.25	609.00	569.55	596.80	596.80	1.89%	19,583
Feb 4, 2026	568.75	588.95	550.00	585.75	585.75	5.02%	15,815
Feb 3, 2026	527.05	564.00	518.10	557.75	557.75	6.33%	29,974
Feb 2, 2026	510.25	535.00	501.55	524.55	524.55	1.21%	5,338
Feb 1, 2026	517.05	521.95	513.55	518.30	518.30	-0.20%	865
Jan 30, 2026	515.00	522.15	509.20	519.35	519.35	0.14%	2,581
Jan 29, 2026	524.00	524.50	516.80	518.60	518.60	-1.27%	3,400
Jan 28, 2026	510.00	530.90	510.00	525.25	525.25	0.16%	1,498
Jan 27, 2026	531.85	531.85	521.05	524.40	524.40	-2.19%	7,508
Jan 23, 2026	541.65	542.80	530.00	536.15	536.15	-1.28%	3,326
Jan 22, 2026	542.85	553.95	538.35	543.10	543.10	0.01%	4,508
Jan 21, 2026	550.00	554.20	541.20	543.05	543.05	-1.48%	10,117
Jan 20, 2026	571.45	574.85	550.00	551.20	551.20	-3.73%	12,211
Jan 19, 2026	550.15	575.50	542.00	572.55	572.55	2.43%	8,856
Jan 16, 2026	553.05	560.00	552.20	558.95	558.95	0.93%	1,260
Jan 14, 2026	555.00	568.95	546.05	553.80	553.80	-0.47%	4,070
Jan 13, 2026	566.00	566.95	551.65	556.40	556.40	-0.93%	3,848
Jan 12, 2026	577.85	577.85	555.80	561.60	561.60	-2.81%	6,975
Jan 9, 2026	570.00	581.45	568.25	577.85	577.85	1.31%	28,258
Jan 8, 2026	567.55	571.40	552.60	570.40	570.40	0.59%	19,216
Jan 7, 2026	560.00	572.40	560.00	567.05	567.05	-0.29%	11,749
Jan 6, 2026	555.45	573.45	555.45	568.70	568.70	1.57%	10,129
Jan 5, 2026	550.00	565.60	549.05	559.90	559.90	1.28%	16,106
Jan 2, 2026	538.70	555.00	537.95	552.85	552.85	2.91%	11,268
Jan 1, 2026	540.35	541.50	535.05	537.20	537.20	-0.11%	5,057
Dec 31, 2025	527.85	541.95	527.85	537.80	537.80	1.90%	11,735
Dec 30, 2025	526.75	532.00	522.10	527.75	527.75	-0.50%	12,179
Dec 29, 2025	516.70	542.65	516.70	530.40	530.40	1.55%	32,268
Dec 26, 2025	524.95	526.25	517.55	522.30	522.30	-0.22%	9,127
Dec 24, 2025	518.00	533.25	517.50	523.45	523.45	1.09%	16,864
Dec 23, 2025	510.30	520.05	509.05	517.80	517.80	-0.07%	11,932
Dec 22, 2025	524.30	532.55	515.30	518.15	518.15	-0.90%	23,054
Dec 19, 2025	522.95	528.45	508.90	522.85	522.85	1.12%	16,773
Dec 18, 2025	526.40	530.00	495.35	517.05	517.05	-0.02%	62,905
Dec 17, 2025	591.25	593.35	512.15	517.15	517.15	-13.19%	102,147
Dec 16, 2025	587.60	601.05	584.75	595.75	595.75	0.98%	17,863
Dec 15, 2025	592.95	595.15	582.70	589.95	589.95	-1.23%	6,868
Dec 12, 2025	594.60	601.45	589.90	597.30	597.30	0.40%	9,491
Dec 11, 2025	593.85	606.60	590.00	594.90	594.90	-0.55%	16,304
Dec 10, 2025	604.00	610.00	593.80	598.20	598.20	-0.09%	12,248
Dec 9, 2025	572.05	602.35	572.05	598.75	598.75	0.55%	5,638
Dec 8, 2025	585.00	604.40	583.65	595.50	595.50	0.85%	16,144
Dec 5, 2025	580.65	593.35	580.65	590.50	590.50	-0.03%	3,424
Dec 4, 2025	593.30	597.10	586.40	590.65	590.65	-0.11%	7,694