Gallantt Ispat Limited (BOM:532726)
India · Delayed Price · Currency is INR 524.20
+1.60 (0.31%)
At close: Oct 31, 2025
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 533.05 | 533.05 | 514.40 | 524.20 | 524.20 | 0.31% | 10,063 |
| Oct 30, 2025 | 535.05 | 539.75 | 520.55 | 522.60 | 522.60 | -2.55% | 14,024 |
| Oct 29, 2025 | 533.35 | 544.15 | 529.30 | 536.30 | 536.30 | 0.42% | 11,061 |
| Oct 28, 2025 | 526.90 | 542.95 | 519.85 | 534.05 | 534.05 | 3.24% | 37,451 |
| Oct 27, 2025 | 527.05 | 534.20 | 515.10 | 517.30 | 517.30 | -2.00% | 38,856 |
| Oct 24, 2025 | 539.20 | 550.60 | 524.55 | 527.85 | 527.85 | -2.02% | 52,854 |
| Oct 23, 2025 | 600.05 | 605.60 | 523.90 | 538.75 | 538.75 | -9.48% | 98,065 |
| Oct 21, 2025 | 614.20 | 614.20 | 594.00 | 595.15 | 595.15 | -1.11% | 3,033 |
| Oct 20, 2025 | 634.40 | 634.40 | 599.40 | 601.85 | 601.85 | -5.09% | 36,650 |
| Oct 17, 2025 | 678.90 | 678.90 | 628.60 | 634.10 | 634.10 | -3.67% | 7,233 |
| Oct 16, 2025 | 659.95 | 673.00 | 655.55 | 658.25 | 658.25 | -0.19% | 8,109 |
| Oct 15, 2025 | 669.85 | 669.85 | 647.45 | 659.50 | 659.50 | 2.07% | 10,706 |
| Oct 14, 2025 | 655.55 | 671.75 | 641.00 | 646.10 | 646.10 | -1.44% | 14,508 |
| Oct 13, 2025 | 651.40 | 659.45 | 645.60 | 655.55 | 655.55 | -0.12% | 2,536 |
| Oct 10, 2025 | 664.05 | 674.70 | 655.00 | 656.35 | 656.35 | -1.03% | 13,022 |
| Oct 9, 2025 | 652.35 | 677.60 | 650.00 | 663.20 | 663.20 | 1.36% | 42,511 |
| Oct 8, 2025 | 654.45 | 658.75 | 643.95 | 654.30 | 654.30 | -0.02% | 15,006 |
| Oct 7, 2025 | 665.70 | 669.10 | 650.40 | 654.45 | 654.45 | -1.62% | 8,428 |
| Oct 6, 2025 | 675.00 | 703.00 | 661.00 | 665.20 | 665.20 | -0.49% | 18,645 |
| Oct 3, 2025 | 664.40 | 672.00 | 660.45 | 668.45 | 668.45 | 0.41% | 4,455 |
| Oct 1, 2025 | 646.85 | 676.70 | 646.15 | 665.70 | 665.70 | 1.36% | 17,460 |
| Sep 30, 2025 | 662.00 | 665.10 | 642.75 | 656.80 | 656.80 | -1.07% | 8,211 |
| Sep 29, 2025 | 654.05 | 681.80 | 649.85 | 663.90 | 663.90 | 0.91% | 13,934 |
| Sep 26, 2025 | 674.40 | 674.40 | 651.95 | 657.90 | 657.90 | -0.87% | 15,059 |
| Sep 25, 2025 | 660.25 | 676.55 | 653.95 | 663.70 | 663.70 | 0.05% | 7,244 |
| Sep 24, 2025 | 664.95 | 687.80 | 660.65 | 663.35 | 663.35 | -0.17% | 19,794 |
| Sep 23, 2025 | 670.00 | 673.15 | 659.35 | 664.50 | 664.50 | -0.70% | 6,797 |
| Sep 22, 2025 | 703.80 | 703.80 | 648.60 | 669.20 | 669.20 | 1.17% | 35,624 |
| Sep 19, 2025 | 666.75 | 668.55 | 659.20 | 661.45 | 661.45 | -2.03% | 9,592 |
| Sep 18, 2025 | 665.60 | 684.50 | 661.95 | 675.15 | 675.15 | 0.87% | 12,767 |
| Sep 17, 2025 | 678.50 | 678.50 | 657.25 | 669.35 | 669.35 | 0.31% | 13,511 |
| Sep 16, 2025 | 682.75 | 684.60 | 661.85 | 667.25 | 667.25 | -1.63% | 8,725 |
| Sep 15, 2025 | 685.10 | 689.95 | 668.65 | 678.30 | 678.30 | -1.40% | 19,442 |
| Sep 12, 2025 | 708.80 | 725.00 | 676.80 | 687.90 | 687.90 | -3.26% | 36,383 |
| Sep 11, 2025 | 721.05 | 727.65 | 706.30 | 711.10 | 709.85 | -2.70% | 25,474 |
| Sep 10, 2025 | 712.00 | 754.00 | 712.00 | 730.85 | 729.57 | 2.55% | 31,655 |
| Sep 9, 2025 | 703.25 | 728.35 | 703.20 | 712.65 | 711.40 | 1.34% | 52,350 |
| Sep 8, 2025 | 638.90 | 740.50 | 638.90 | 703.20 | 701.96 | 9.90% | 144,069 |
| Sep 5, 2025 | 615.50 | 655.35 | 612.70 | 639.85 | 638.73 | 4.28% | 26,687 |
| Sep 4, 2025 | 630.00 | 631.65 | 609.90 | 613.60 | 612.52 | -0.69% | 6,587 |
| Sep 3, 2025 | 607.85 | 625.90 | 603.65 | 617.85 | 616.76 | 1.65% | 11,818 |
| Sep 2, 2025 | 590.05 | 636.65 | 589.00 | 607.85 | 606.78 | 3.02% | 37,715 |
| Sep 1, 2025 | 586.00 | 594.65 | 576.05 | 590.05 | 589.01 | 2.66% | 8,405 |
| Aug 29, 2025 | 581.10 | 590.75 | 572.90 | 574.75 | 573.74 | -1.15% | 43,647 |
| Aug 28, 2025 | 590.35 | 603.40 | 575.25 | 581.45 | 580.43 | -3.32% | 13,386 |
| Aug 26, 2025 | 637.95 | 637.95 | 601.00 | 601.40 | 600.34 | -2.69% | 7,881 |
| Aug 25, 2025 | 611.00 | 642.10 | 611.00 | 618.00 | 616.91 | 0.30% | 33,997 |
| Aug 22, 2025 | 623.10 | 633.50 | 609.80 | 616.15 | 615.07 | -1.96% | 16,945 |
| Aug 21, 2025 | 629.70 | 642.45 | 625.00 | 628.50 | 627.40 | -1.15% | 16,577 |
| Aug 20, 2025 | 617.55 | 643.15 | 617.50 | 635.80 | 634.68 | 2.54% | 22,518 |