Galada Finance Limited (BOM:538881)
India · Delayed Price · Currency is INR 29.50
+1.00 (3.51%)
At close: Oct 1, 2026
Galada Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.92 | 29.92 | 27.10 | 29.50 | 29.50 | 3.51% | 156 |
| Sep 30, 2026 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -5.00% | 1,651 |
| Sep 29, 2026 | 30.00 | 30.00 | 28.74 | 30.00 | 30.00 | -0.83% | 461 |
| Sep 28, 2026 | 28.88 | 30.25 | 28.88 | 30.25 | 30.25 | -0.49% | 82 |
| Sep 25, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | 1.84% | 27 |
| Sep 22, 2026 | 29.71 | 29.85 | 29.71 | 29.85 | 29.85 | - | 5 |
| Sep 21, 2026 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | -0.50% | 19 |
| Sep 18, 2026 | 28.70 | 30.00 | 28.70 | 30.00 | 30.00 | -0.63% | 436 |
| Sep 17, 2026 | 28.76 | 30.19 | 28.76 | 30.19 | 30.19 | 4.97% | 26 |
| Sep 16, 2026 | 28.90 | 28.90 | 28.76 | 28.76 | 28.76 | - | 38 |
| Sep 15, 2026 | 30.42 | 30.42 | 28.76 | 28.76 | 28.76 | -4.99% | 1,938 |
| Sep 11, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -4.99% | 1,110 |
| Sep 10, 2026 | 33.45 | 33.45 | 31.86 | 31.86 | 31.86 | - | 35 |
| Sep 9, 2026 | 31.86 | 31.86 | 31.71 | 31.86 | 31.86 | 4.98% | 119 |
| Sep 7, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.49% | 51 |
| Sep 4, 2026 | 33.60 | 33.60 | 30.40 | 30.50 | 30.50 | -4.69% | 428 |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 110 |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 11 |
| Aug 31, 2026 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | -0.03% | 26 |
| Aug 28, 2026 | 30.35 | 33.53 | 30.35 | 32.01 | 32.01 | 0.22% | 1,243 |
| Aug 27, 2026 | 31.95 | 32.95 | 31.94 | 31.94 | 31.94 | -5.00% | 576 |
| Aug 26, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -4.97% | 80 |
| Aug 25, 2026 | 37.98 | 37.98 | 35.38 | 35.38 | 35.38 | -4.99% | 17 |
| Aug 24, 2026 | 37.24 | 41.14 | 37.24 | 37.24 | 37.24 | -4.98% | 207 |
| Aug 20, 2026 | 40.43 | 43.00 | 39.19 | 39.19 | 39.19 | -4.99% | 464 |
| Aug 17, 2026 | 41.30 | 41.30 | 41.25 | 41.25 | 41.25 | -4.91% | 214 |
| Aug 12, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - | 16 |
| Aug 11, 2026 | 43.40 | 43.40 | 43.38 | 43.38 | 43.38 | -0.23% | 12 |
| Aug 10, 2026 | 43.89 | 43.89 | 43.27 | 43.48 | 43.48 | 4.02% | 134 |
| Aug 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 4.76% | 7 |
| Aug 6, 2026 | 42.00 | 42.00 | 39.90 | 39.90 | 39.90 | -5.00% | 26 |
| Aug 5, 2026 | 42.00 | 42.00 | 40.60 | 42.00 | 42.00 | 4.76% | 5 |
| Aug 4, 2026 | 40.09 | 40.09 | 39.89 | 40.09 | 40.09 | - | 34 |
| Aug 3, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - | 91 |
| Jul 31, 2026 | 39.69 | 40.09 | 39.50 | 40.09 | 40.09 | -1.01% | 3 |
| Jul 29, 2026 | 42.45 | 42.45 | 40.50 | 40.50 | 40.50 | 0.12% | 122 |
| Jul 28, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.95% | 2 |
| Jul 27, 2026 | 40.95 | 40.95 | 40.50 | 40.84 | 40.84 | 4.72% | 2,392 |
| Jul 24, 2026 | 39.78 | 39.78 | 39.00 | 39.00 | 39.00 | - | 168 |
| Jul 23, 2026 | 40.95 | 40.95 | 39.00 | 39.00 | 39.00 | - | 54 |
| Jul 22, 2026 | 40.00 | 40.00 | 38.90 | 39.00 | 39.00 | - | 2,618 |
| Jul 21, 2026 | 39.00 | 39.00 | 38.81 | 39.00 | 39.00 | 4.00% | 19 |
| Jul 20, 2026 | 37.50 | 39.30 | 37.50 | 37.50 | 37.50 | - | 13 |
| Jul 17, 2026 | 37.85 | 37.85 | 37.50 | 37.50 | 37.50 | -0.13% | 111 |
| Jul 16, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 4.13% | 1 |
| Jul 15, 2026 | 36.00 | 36.34 | 36.00 | 36.06 | 36.06 | -0.77% | 6 |
| Jul 14, 2026 | 36.50 | 38.32 | 34.68 | 36.34 | 36.34 | -0.44% | 93 |
| Jul 13, 2026 | 37.80 | 37.80 | 36.50 | 36.50 | 36.50 | 1.39% | 117 |
| Jul 10, 2026 | 37.03 | 37.03 | 36.00 | 36.00 | 36.00 | -0.83% | 209 |
| Jul 9, 2026 | 36.77 | 36.77 | 36.30 | 36.30 | 36.30 | 3.66% | 1,711 |