Gallantt Ispat Limited (BOM:532726)
India · Delayed Price · Currency is INR 547.60
+10.20 (1.90%)
At close: Sep 18, 2026
BOM:532726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 545.20 | 553.45 | 544.90 | 547.60 | 547.60 | 1.90% | 6,154 |
| Sep 17, 2026 | 527.40 | 544.00 | 527.00 | 537.40 | 537.40 | 2.25% | 5,698 |
| Sep 16, 2026 | 532.05 | 542.70 | 523.00 | 525.60 | 525.60 | -1.77% | 10,034 |
| Sep 15, 2026 | 547.05 | 547.05 | 532.00 | 535.05 | 535.05 | -2.19% | 6,862 |
| Sep 11, 2026 | 549.50 | 549.75 | 541.75 | 547.05 | 547.05 | -1.18% | 8,410 |
| Sep 10, 2026 | 535.05 | 568.00 | 535.05 | 553.60 | 553.60 | -0.77% | 4,177 |
| Sep 9, 2026 | 556.05 | 572.80 | 555.00 | 557.90 | 557.90 | -0.76% | 5,392 |
| Sep 8, 2026 | 566.00 | 571.90 | 557.85 | 562.20 | 562.20 | -2.15% | 9,894 |
| Sep 7, 2026 | 574.90 | 579.40 | 567.85 | 574.55 | 574.55 | 0.24% | 1,919 |
| Sep 4, 2026 | 589.95 | 595.45 | 568.10 | 573.20 | 573.20 | 0.36% | 18,649 |
| Sep 3, 2026 | 558.35 | 575.05 | 558.35 | 571.15 | 571.15 | 2.94% | 6,500 |
| Sep 2, 2026 | 550.25 | 562.00 | 543.25 | 554.85 | 554.85 | 0.28% | 10,836 |
| Sep 1, 2026 | 579.25 | 579.25 | 550.00 | 553.30 | 553.30 | -2.15% | 3,070 |
| Aug 31, 2026 | 579.00 | 581.25 | 563.05 | 565.45 | 565.45 | -2.05% | 5,452 |
| Aug 28, 2026 | 577.05 | 584.05 | 573.90 | 577.30 | 577.30 | -0.05% | 4,449 |
| Aug 27, 2026 | 575.00 | 588.90 | 575.00 | 577.60 | 577.60 | -0.58% | 3,026 |
| Aug 26, 2026 | 579.60 | 586.90 | 573.00 | 580.95 | 580.95 | -0.26% | 9,173 |
| Aug 25, 2026 | 578.05 | 590.70 | 577.00 | 582.45 | 582.45 | 0.48% | 1,188 |
| Aug 24, 2026 | 585.80 | 597.95 | 577.15 | 579.65 | 579.65 | -0.91% | 10,005 |
| 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 |