Galaxy Surfactants Limited (BOM:540935)
India · Delayed Price · Currency is INR 1,752.50
+11.05 (0.63%)
At close: Jun 4, 2026
BOM:540935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,741.45 | 1,793.80 | 1,741.45 | 1,752.50 | 1,752.50 | 0.63% | 686 |
| Jun 3, 2026 | 1,760.00 | 1,760.00 | 1,737.95 | 1,741.45 | 1,741.45 | -0.67% | 407 |
| Jun 2, 2026 | 1,746.90 | 1,789.45 | 1,731.20 | 1,753.20 | 1,753.20 | -1.23% | 600 |
| Jun 1, 2026 | 1,799.05 | 1,803.90 | 1,768.90 | 1,775.00 | 1,775.00 | -0.63% | 49 |
| May 29, 2026 | 1,813.90 | 1,833.70 | 1,768.90 | 1,786.30 | 1,786.30 | -1.52% | 236 |
| May 27, 2026 | 1,819.80 | 1,835.15 | 1,802.65 | 1,813.90 | 1,813.90 | -0.67% | 208 |
| May 26, 2026 | 1,843.15 | 1,854.70 | 1,822.10 | 1,826.15 | 1,826.15 | -0.76% | 240 |
| May 25, 2026 | 1,848.00 | 1,861.60 | 1,834.15 | 1,840.10 | 1,840.10 | 1.07% | 424 |
| May 22, 2026 | 1,815.00 | 1,835.00 | 1,813.50 | 1,820.60 | 1,820.60 | 0.12% | 316 |
| May 21, 2026 | 1,825.00 | 1,830.00 | 1,814.20 | 1,818.45 | 1,818.45 | -0.43% | 887 |
| May 20, 2026 | 1,812.35 | 1,832.70 | 1,808.90 | 1,826.25 | 1,826.25 | 0.51% | 237 |
| May 19, 2026 | 1,822.15 | 1,822.15 | 1,805.00 | 1,816.95 | 1,816.95 | -0.49% | 313 |
| May 18, 2026 | 1,822.75 | 1,834.15 | 1,751.80 | 1,825.90 | 1,825.90 | 0.01% | 1,501 |
| May 15, 2026 | 1,844.95 | 1,844.95 | 1,799.80 | 1,825.75 | 1,825.75 | -1.85% | 1,371 |
| May 14, 2026 | 1,850.00 | 1,872.15 | 1,822.75 | 1,860.25 | 1,860.25 | 0.60% | 238 |
| May 13, 2026 | 1,840.15 | 1,890.15 | 1,831.50 | 1,849.15 | 1,849.15 | -1.39% | 594 |
| May 12, 2026 | 1,866.00 | 1,881.00 | 1,838.50 | 1,875.25 | 1,875.25 | 0.19% | 370 |
| May 11, 2026 | 1,919.00 | 1,919.00 | 1,864.40 | 1,871.70 | 1,871.70 | -2.27% | 574 |
| May 8, 2026 | 1,928.30 | 1,934.15 | 1,912.05 | 1,915.20 | 1,915.20 | -0.76% | 1,157 |
| May 7, 2026 | 1,904.20 | 1,939.15 | 1,904.15 | 1,929.95 | 1,929.95 | 1.09% | 322 |
| May 6, 2026 | 1,858.20 | 1,910.00 | 1,858.20 | 1,909.10 | 1,909.10 | 2.21% | 780 |
| May 5, 2026 | 1,864.60 | 1,872.65 | 1,853.30 | 1,867.85 | 1,867.85 | 0.17% | 124 |
| May 4, 2026 | 1,890.85 | 1,890.85 | 1,850.00 | 1,864.60 | 1,864.60 | 0.27% | 423 |
| Apr 30, 2026 | 1,949.70 | 1,949.70 | 1,850.00 | 1,859.65 | 1,859.65 | -3.19% | 1,509 |
| Apr 29, 2026 | 1,855.20 | 1,949.70 | 1,820.25 | 1,921.00 | 1,921.00 | 3.70% | 1,120 |
| Apr 28, 2026 | 1,818.95 | 1,860.00 | 1,781.90 | 1,852.40 | 1,852.40 | 1.84% | 2,765 |
| Apr 27, 2026 | 1,771.75 | 1,836.20 | 1,771.75 | 1,818.95 | 1,818.95 | 3.16% | 1,143 |
| Apr 24, 2026 | 1,800.05 | 1,800.05 | 1,754.60 | 1,763.20 | 1,763.20 | -1.89% | 1,267 |
| Apr 23, 2026 | 1,830.60 | 1,838.60 | 1,786.75 | 1,797.20 | 1,797.20 | -1.46% | 1,138 |
| Apr 22, 2026 | 1,810.00 | 1,828.15 | 1,795.00 | 1,823.75 | 1,823.75 | 0.71% | 581 |
| Apr 21, 2026 | 1,810.75 | 1,844.30 | 1,786.25 | 1,810.85 | 1,810.85 | 0.64% | 969 |
| Apr 20, 2026 | 1,793.55 | 1,820.00 | 1,766.10 | 1,799.25 | 1,799.25 | 0.49% | 1,786 |
| Apr 17, 2026 | 1,779.25 | 1,797.90 | 1,764.50 | 1,790.45 | 1,790.45 | 1.42% | 809 |
| Apr 16, 2026 | 1,813.70 | 1,825.60 | 1,730.00 | 1,765.30 | 1,765.30 | -2.13% | 2,653 |
| Apr 15, 2026 | 1,808.00 | 1,840.55 | 1,795.00 | 1,803.70 | 1,803.70 | -0.24% | 1,073 |
| Apr 13, 2026 | 1,790.00 | 1,820.30 | 1,771.40 | 1,808.10 | 1,808.10 | -0.83% | 1,120 |
| Apr 10, 2026 | 1,810.00 | 1,829.80 | 1,801.90 | 1,823.20 | 1,823.20 | 0.73% | 474 |
| Apr 9, 2026 | 1,800.95 | 1,814.90 | 1,745.00 | 1,810.05 | 1,810.05 | 1.42% | 588 |
| Apr 8, 2026 | 1,705.85 | 1,804.70 | 1,705.85 | 1,784.70 | 1,784.70 | 6.14% | 4,231 |
| Apr 7, 2026 | 1,704.70 | 1,704.70 | 1,657.20 | 1,681.40 | 1,681.40 | -0.08% | 347 |
| Apr 6, 2026 | 1,679.95 | 1,685.95 | 1,655.40 | 1,682.75 | 1,682.75 | 1.78% | 830 |
| Apr 2, 2026 | 1,625.55 | 1,670.65 | 1,581.75 | 1,653.35 | 1,653.35 | 0.98% | 1,438 |
| Apr 1, 2026 | 1,545.00 | 1,645.45 | 1,545.00 | 1,637.25 | 1,637.25 | 8.09% | 1,728 |
| Mar 30, 2026 | 1,604.70 | 1,604.70 | 1,512.30 | 1,514.70 | 1,514.70 | -5.12% | 2,037 |
| Mar 27, 2026 | 1,602.40 | 1,636.90 | 1,580.10 | 1,596.50 | 1,596.50 | -1.66% | 3,274 |
| Mar 25, 2026 | 1,571.00 | 1,650.00 | 1,562.00 | 1,623.45 | 1,623.45 | 4.25% | 658 |
| Mar 24, 2026 | 1,596.75 | 1,596.75 | 1,529.90 | 1,557.30 | 1,557.30 | -0.25% | 795 |
| Mar 23, 2026 | 1,641.00 | 1,646.45 | 1,554.50 | 1,561.20 | 1,561.20 | -4.86% | 2,404 |
| Mar 20, 2026 | 1,656.00 | 1,668.30 | 1,631.00 | 1,640.95 | 1,640.95 | -0.88% | 1,492 |
| Mar 19, 2026 | 1,717.00 | 1,717.00 | 1,650.00 | 1,655.50 | 1,655.50 | -4.48% | 923 |