Gallantt Ispat Limited (BOM:532726)
India · Delayed Price · Currency is INR 585.00
+3.00 (0.52%)
At close: Aug 21, 2026
BOM:532726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 583.05 | 598.70 | 582.15 | 585.00 | 585.00 | 0.52% | 5,191 |
| Aug 20, 2026 | 580.00 | 591.25 | 578.35 | 582.00 | 582.00 | 1.04% | 8,746 |
| Aug 19, 2026 | 598.65 | 598.65 | 572.00 | 576.00 | 576.00 | 0.07% | 4,382 |
| Aug 18, 2026 | 582.75 | 584.05 | 574.80 | 575.60 | 575.60 | -1.24% | 4,186 |
| Aug 17, 2026 | 584.60 | 586.15 | 578.45 | 582.85 | 582.85 | 0.41% | 6,186 |
| Aug 14, 2026 | 572.05 | 590.05 | 572.05 | 580.45 | 580.45 | -0.46% | 9,781 |
| Aug 13, 2026 | 594.95 | 597.10 | 561.95 | 583.15 | 583.15 | -1.39% | 9,863 |
| Aug 12, 2026 | 590.40 | 601.05 | 587.95 | 591.35 | 591.35 | -0.59% | 7,506 |
| Aug 11, 2026 | 586.55 | 603.85 | 586.55 | 594.85 | 594.85 | 0.63% | 8,770 |
| Aug 10, 2026 | 590.70 | 620.50 | 587.50 | 591.15 | 591.15 | -2.46% | 25,009 |
| Aug 7, 2026 | 616.90 | 617.35 | 603.65 | 606.05 | 606.05 | -1.49% | 6,668 |
| Aug 6, 2026 | 639.00 | 639.00 | 610.10 | 615.20 | 615.20 | -1.41% | 7,618 |
| Aug 5, 2026 | 624.05 | 637.15 | 622.85 | 624.00 | 624.00 | -0.71% | 8,550 |
| Aug 4, 2026 | 638.75 | 641.00 | 617.55 | 628.45 | 628.45 | -0.06% | 25,765 |
| Aug 3, 2026 | 632.00 | 641.55 | 613.90 | 628.80 | 628.80 | 2.24% | 48,775 |
| Jul 31, 2026 | 583.00 | 615.05 | 573.05 | 615.05 | 615.05 | 4.99% | 44,850 |
| Jul 30, 2026 | 632.50 | 636.70 | 582.00 | 585.80 | 585.80 | -3.40% | 121,391 |
| Jul 29, 2026 | 590.15 | 606.40 | 590.15 | 606.40 | 606.40 | 5.00% | 30,146 |
| Jul 28, 2026 | 555.00 | 577.55 | 555.00 | 577.55 | 577.55 | 5.00% | 57,116 |
| Jul 27, 2026 | 523.75 | 550.05 | 523.75 | 550.05 | 550.05 | 4.99% | 59,302 |
| Jul 24, 2026 | 532.60 | 547.95 | 515.00 | 523.90 | 523.90 | -2.89% | 51,778 |
| Jul 23, 2026 | 548.25 | 578.35 | 537.10 | 539.50 | 539.50 | -4.57% | 35,518 |
| Jul 22, 2026 | 575.15 | 584.00 | 563.60 | 565.35 | 565.35 | -4.70% | 39,229 |
| Jul 21, 2026 | 619.75 | 619.75 | 589.15 | 593.25 | 593.25 | -4.20% | 21,880 |
| Jul 20, 2026 | 659.05 | 659.05 | 618.35 | 619.25 | 619.25 | -4.86% | 35,669 |
| Jul 17, 2026 | 676.05 | 681.80 | 650.70 | 650.85 | 650.85 | -4.96% | 31,173 |
| Jul 16, 2026 | 689.00 | 689.80 | 674.70 | 684.85 | 684.85 | -0.70% | 4,895 |
| Jul 15, 2026 | 698.45 | 699.00 | 686.15 | 689.70 | 689.70 | 0.54% | 4,360 |
| Jul 14, 2026 | 702.20 | 727.90 | 675.40 | 686.00 | 686.00 | -2.22% | 31,615 |
| Jul 13, 2026 | 665.00 | 701.55 | 665.00 | 701.55 | 701.55 | 5.00% | 38,435 |
| Jul 10, 2026 | 674.15 | 678.60 | 663.35 | 668.15 | 668.15 | 0.87% | 3,519 |
| Jul 9, 2026 | 640.05 | 670.00 | 640.05 | 662.40 | 662.40 | 1.46% | 3,688 |
| Jul 8, 2026 | 654.75 | 663.00 | 649.40 | 652.90 | 652.90 | -1.66% | 5,454 |
| Jul 7, 2026 | 670.25 | 673.50 | 660.00 | 663.95 | 663.95 | -0.64% | 2,240 |
| Jul 6, 2026 | 680.05 | 683.95 | 661.60 | 668.20 | 668.20 | -3.08% | 14,588 |
| Jul 3, 2026 | 680.65 | 708.00 | 680.65 | 689.40 | 689.40 | 1.29% | 20,656 |
| Jul 2, 2026 | 679.40 | 685.00 | 678.10 | 680.65 | 680.65 | 0.09% | 4,621 |
| Jul 1, 2026 | 697.70 | 697.70 | 676.85 | 680.05 | 680.05 | -1.53% | 2,214 |
| Jun 30, 2026 | 680.80 | 698.65 | 680.80 | 690.65 | 690.65 | 0.82% | 2,838 |
| Jun 29, 2026 | 700.00 | 701.40 | 675.60 | 685.05 | 685.05 | -3.67% | 20,187 |
| Jun 25, 2026 | 729.50 | 733.60 | 708.80 | 711.15 | 711.15 | -0.56% | 6,437 |
| Jun 24, 2026 | 733.00 | 735.95 | 711.65 | 715.15 | 715.15 | -2.83% | 5,330 |
| Jun 23, 2026 | 747.65 | 748.00 | 726.65 | 736.00 | 736.00 | -0.76% | 11,589 |
| Jun 22, 2026 | 700.25 | 749.15 | 700.25 | 741.60 | 741.60 | 3.94% | 50,715 |
| Jun 19, 2026 | 753.20 | 753.20 | 708.00 | 713.50 | 713.50 | -3.37% | 9,396 |
| Jun 18, 2026 | 735.00 | 746.00 | 709.05 | 738.40 | 738.40 | 3.64% | 17,076 |
| Jun 17, 2026 | 689.95 | 712.50 | 678.05 | 712.50 | 712.50 | 5.00% | 11,027 |
| Jun 16, 2026 | 679.25 | 682.60 | 667.60 | 678.60 | 678.60 | 0.66% | 9,817 |
| Jun 15, 2026 | 682.15 | 682.15 | 659.00 | 674.15 | 674.15 | 3.22% | 17,296 |
| Jun 12, 2026 | 642.25 | 670.60 | 642.25 | 653.15 | 653.15 | -0.07% | 19,598 |