Gallantt Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	591.40	597.40	590.00	591.30	591.30	-0.02%	3,805
Dec 2, 2025	606.00	606.15	587.45	591.40	591.40	0.01%	21,614
Dec 1, 2025	588.70	595.00	587.60	591.35	591.35	0.16%	11,249
Nov 28, 2025	595.00	597.75	588.70	590.40	590.40	-0.73%	3,622
Nov 27, 2025	593.40	607.70	588.00	594.75	594.75	0.49%	13,433
Nov 26, 2025	595.00	615.00	470.80	591.85	591.85	0.58%	17,030
Nov 25, 2025	587.00	603.15	585.95	588.45	588.45	-0.57%	8,833
Nov 24, 2025	591.15	599.25	583.55	591.80	591.80	-0.71%	16,023
Nov 21, 2025	607.95	608.00	588.80	596.05	596.05	-2.80%	10,694
Nov 20, 2025	629.45	630.10	604.20	613.25	613.25	-2.63%	11,146
Nov 19, 2025	600.00	633.60	600.00	629.80	629.80	3.70%	27,211
Nov 18, 2025	627.90	676.05	592.10	607.35	607.35	0.30%	152,518
Nov 17, 2025	596.80	609.00	587.55	605.55	605.55	1.46%	19,877
Nov 14, 2025	591.90	603.55	584.90	596.85	596.85	0.64%	6,195
Nov 13, 2025	618.65	618.65	586.00	593.05	593.05	-3.54%	14,891
Nov 12, 2025	672.10	672.10	611.20	614.80	614.80	-8.53%	62,150