Galaxy Surfactants Limited (BOM:540935)
India · Delayed Price · Currency is INR 2,188.10
-64.25 (-2.85%)
At close: Sep 11, 2026
BOM:540935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,229.25 | 2,237.05 | 2,175.00 | 2,188.10 | 2,188.10 | -2.85% | 1,320 |
| Sep 10, 2026 | 2,306.50 | 2,323.00 | 2,235.20 | 2,252.35 | 2,252.35 | -1.61% | 1,847 |
| Sep 9, 2026 | 2,239.00 | 2,299.00 | 2,231.35 | 2,289.25 | 2,289.25 | 1.45% | 4,349 |
| Sep 8, 2026 | 2,198.00 | 2,279.35 | 2,177.15 | 2,256.60 | 2,256.60 | 5.71% | 8,675 |
| Sep 7, 2026 | 2,199.05 | 2,199.05 | 2,121.65 | 2,134.70 | 2,134.70 | -1.31% | 2,076 |
| Sep 4, 2026 | 2,258.00 | 2,258.00 | 2,143.00 | 2,163.05 | 2,163.05 | -3.95% | 9,820 |
| Sep 3, 2026 | 2,230.55 | 2,292.15 | 2,218.35 | 2,252.05 | 2,252.05 | 1.31% | 1,213 |
| Sep 2, 2026 | 2,220.25 | 2,237.25 | 2,200.45 | 2,222.90 | 2,222.90 | -0.69% | 1,058 |
| Sep 1, 2026 | 2,239.60 | 2,279.90 | 2,216.60 | 2,238.25 | 2,238.25 | -0.77% | 2,009 |
| Aug 31, 2026 | 2,300.00 | 2,309.00 | 2,237.65 | 2,255.60 | 2,255.60 | -1.55% | 2,209 |
| Aug 28, 2026 | 2,310.05 | 2,324.00 | 2,275.00 | 2,291.10 | 2,291.10 | -0.61% | 740 |
| Aug 27, 2026 | 2,350.00 | 2,350.00 | 2,285.50 | 2,305.15 | 2,305.15 | -1.47% | 1,437 |
| Aug 26, 2026 | 2,290.00 | 2,345.00 | 2,273.90 | 2,339.65 | 2,339.65 | 2.36% | 1,991 |
| Aug 25, 2026 | 2,316.65 | 2,349.00 | 2,225.20 | 2,285.65 | 2,285.65 | -1.40% | 13,492 |
| Aug 24, 2026 | 2,343.00 | 2,379.00 | 2,307.40 | 2,318.15 | 2,318.15 | -0.72% | 1,965 |
| Aug 21, 2026 | 2,305.15 | 2,373.90 | 2,305.15 | 2,334.90 | 2,334.90 | 0.58% | 10,119 |
| Aug 20, 2026 | 2,375.00 | 2,408.25 | 2,301.00 | 2,321.35 | 2,321.35 | -1.70% | 2,867 |
| Aug 19, 2026 | 2,463.50 | 2,525.00 | 2,341.60 | 2,361.50 | 2,361.50 | -3.22% | 4,617 |
| Aug 18, 2026 | 2,388.05 | 2,461.05 | 2,375.00 | 2,440.00 | 2,440.00 | 1.48% | 7,156 |
| Aug 17, 2026 | 2,659.35 | 2,659.35 | 2,385.05 | 2,404.40 | 2,404.40 | -4.04% | 37,894 |
| Aug 14, 2026 | 2,409.95 | 2,505.60 | 2,388.00 | 2,505.60 | 2,505.60 | 20.00% | 35,653 |
| Aug 13, 2026 | 2,000.15 | 2,108.20 | 2,000.15 | 2,088.00 | 2,088.00 | 3.12% | 1,871 |
| Aug 12, 2026 | 2,058.20 | 2,059.00 | 2,011.00 | 2,024.80 | 2,024.80 | -0.82% | 340 |
| Aug 11, 2026 | 2,100.00 | 2,100.00 | 2,029.40 | 2,041.55 | 2,041.55 | -1.74% | 775 |
| Aug 10, 2026 | 2,097.10 | 2,123.85 | 2,057.60 | 2,077.70 | 2,077.70 | 0.59% | 2,775 |
| Aug 7, 2026 | 1,989.65 | 2,108.00 | 1,989.65 | 2,065.60 | 2,065.60 | 4.25% | 2,225 |
| Aug 6, 2026 | 1,992.45 | 2,004.60 | 1,971.55 | 1,981.45 | 1,981.45 | -1.21% | 539 |
| Aug 5, 2026 | 1,990.00 | 2,012.00 | 1,977.30 | 2,005.70 | 2,005.70 | 2.88% | 131 |
| Aug 4, 2026 | 1,988.20 | 2,010.00 | 1,943.30 | 1,949.50 | 1,949.50 | -1.54% | 853 |
| Aug 3, 2026 | 1,932.50 | 2,020.00 | 1,932.50 | 1,980.05 | 1,980.05 | 1.81% | 1,643 |
| Jul 31, 2026 | 1,935.45 | 1,953.60 | 1,930.50 | 1,944.90 | 1,944.90 | 0.81% | 344 |
| Jul 30, 2026 | 1,950.30 | 1,954.65 | 1,940.00 | 1,951.35 | 1,929.35 | -0.41% | 1,056 |
| Jul 29, 2026 | 1,968.95 | 1,969.00 | 1,911.60 | 1,959.35 | 1,937.26 | 0.36% | 130,489 |
| Jul 28, 2026 | 1,951.50 | 1,979.60 | 1,949.00 | 1,952.35 | 1,930.34 | -0.28% | 280 |
| Jul 27, 2026 | 1,982.25 | 1,982.25 | 1,935.80 | 1,957.85 | 1,935.78 | 1.24% | 601 |
| Jul 24, 2026 | 1,905.80 | 1,935.75 | 1,905.80 | 1,933.95 | 1,912.15 | -0.01% | 189 |
| Jul 23, 2026 | 1,919.15 | 1,935.70 | 1,919.00 | 1,934.10 | 1,912.29 | 0.38% | 101 |
| Jul 22, 2026 | 1,931.10 | 1,943.55 | 1,918.15 | 1,926.85 | 1,905.13 | -1.01% | 15,126 |
| Jul 21, 2026 | 1,966.25 | 1,966.25 | 1,941.00 | 1,946.45 | 1,924.51 | -0.28% | 110 |
| Jul 20, 2026 | 1,926.10 | 1,960.45 | 1,920.50 | 1,951.85 | 1,929.84 | 1.39% | 470 |
| Jul 17, 2026 | 1,929.45 | 1,932.75 | 1,903.15 | 1,925.05 | 1,903.35 | -0.79% | 273 |
| Jul 16, 2026 | 1,968.15 | 1,971.15 | 1,931.00 | 1,940.35 | 1,918.47 | -1.31% | 741 |
| Jul 15, 2026 | 1,964.75 | 1,974.25 | 1,952.00 | 1,966.15 | 1,943.98 | 0.35% | 868 |
| Jul 14, 2026 | 2,001.95 | 2,015.00 | 1,952.00 | 1,959.20 | 1,937.11 | -0.96% | 727 |
| Jul 13, 2026 | 2,002.00 | 2,025.15 | 1,974.00 | 1,978.10 | 1,955.80 | -1.24% | 671 |
| Jul 10, 2026 | 2,020.00 | 2,032.15 | 1,996.05 | 2,002.95 | 1,980.37 | 0.14% | 604 |
| Jul 9, 2026 | 2,011.20 | 2,012.60 | 1,990.65 | 2,000.20 | 1,977.65 | 0.45% | 473 |
| Jul 8, 2026 | 1,998.10 | 2,031.25 | 1,975.05 | 1,991.15 | 1,968.70 | -1.55% | 1,770 |
| Jul 7, 2026 | 2,071.00 | 2,071.00 | 2,004.50 | 2,022.45 | 1,999.65 | -3.07% | 1,320 |
| Jul 6, 2026 | 2,049.05 | 2,100.00 | 2,035.10 | 2,086.40 | 2,062.88 | 1.82% | 1,285 |