Gallantt Ispat Limited (BOM:532726)
India · Delayed Price · Currency is INR 537.80
+10.05 (1.90%)
At close: Dec 31, 2025
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 650.95 | 677.15 | 642.55 | 672.15 | 672.15 | 1.81% | 175,507 |
| Nov 10, 2025 | 551.85 | 664.70 | 550.35 | 660.20 | 660.20 | 19.18% | 510,089 |
| Nov 7, 2025 | 518.00 | 559.85 | 516.60 | 553.95 | 553.95 | 6.05% | 26,335 |
| Nov 6, 2025 | 561.00 | 561.00 | 519.75 | 522.35 | 522.35 | -6.94% | 36,369 |
| Nov 4, 2025 | 567.75 | 580.40 | 544.75 | 561.30 | 561.30 | 0.66% | 39,335 |
| Nov 3, 2025 | 534.55 | 564.75 | 524.50 | 557.60 | 557.60 | 6.37% | 58,235 |
| 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 |