Skip to main content
logo
Galaxy Surfactants Limited (BOM:540935)
India flag India · Delayed Price · Currency is INR
2,334.90
+13.55 (0.58%)
At close: Aug 21, 2026

BOM:540935 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,305.152,373.902,305.152,334.902,334.900.58%10,119
Aug 20, 20262,375.002,408.252,301.002,321.352,321.35-1.70%2,867
Aug 19, 20262,463.502,525.002,341.602,361.502,361.50-3.22%4,617
Aug 18, 20262,388.052,461.052,375.002,440.002,440.001.48%7,156
Aug 17, 20262,659.352,659.352,385.052,404.402,404.40-4.04%37,894
Aug 14, 20262,409.952,505.602,388.002,505.602,505.6020.00%35,653
Aug 13, 20262,000.152,108.202,000.152,088.002,088.003.12%1,871
Aug 12, 20262,058.202,059.002,011.002,024.802,024.80-0.82%340
Aug 11, 20262,100.002,100.002,029.402,041.552,041.55-1.74%775
Aug 10, 20262,097.102,123.852,057.602,077.702,077.700.59%2,775
Aug 7, 20261,989.652,108.001,989.652,065.602,065.604.25%2,225
Aug 6, 20261,992.452,004.601,971.551,981.451,981.45-1.21%539
Aug 5, 20261,990.002,012.001,977.302,005.702,005.702.88%131
Aug 4, 20261,988.202,010.001,943.301,949.501,949.50-1.54%853
Aug 3, 20261,932.502,020.001,932.501,980.051,980.051.81%1,643
Jul 31, 20261,935.451,953.601,930.501,944.901,944.900.81%344
Jul 30, 20261,950.301,954.651,940.001,951.351,929.35-0.41%1,056
Jul 29, 20261,968.951,969.001,911.601,959.351,937.260.36%130,489
Jul 28, 20261,951.501,979.601,949.001,952.351,930.34-0.28%280
Jul 27, 20261,982.251,982.251,935.801,957.851,935.781.24%601
Jul 24, 20261,905.801,935.751,905.801,933.951,912.15-0.01%189
Jul 23, 20261,919.151,935.701,919.001,934.101,912.290.38%101
Jul 22, 20261,931.101,943.551,918.151,926.851,905.13-1.01%15,126
Jul 21, 20261,966.251,966.251,941.001,946.451,924.51-0.28%110
Jul 20, 20261,926.101,960.451,920.501,951.851,929.841.39%470
Jul 17, 20261,929.451,932.751,903.151,925.051,903.35-0.79%273
Jul 16, 20261,968.151,971.151,931.001,940.351,918.47-1.31%741
Jul 15, 20261,964.751,974.251,952.001,966.151,943.980.35%868
Jul 14, 20262,001.952,015.001,952.001,959.201,937.11-0.96%727
Jul 13, 20262,002.002,025.151,974.001,978.101,955.80-1.24%671
Jul 10, 20262,020.002,032.151,996.052,002.951,980.370.14%604
Jul 9, 20262,011.202,012.601,990.652,000.201,977.650.45%473
Jul 8, 20261,998.102,031.251,975.051,991.151,968.70-1.55%1,770
Jul 7, 20262,071.002,071.002,004.502,022.451,999.65-3.07%1,320
Jul 6, 20262,049.052,100.002,035.102,086.402,062.881.82%1,285
Jul 3, 20261,977.002,052.001,966.002,049.102,026.003.64%682
Jul 2, 20261,973.901,983.301,963.001,977.201,954.910.17%387
Jul 1, 20261,960.052,050.001,938.051,973.901,951.650.45%732
Jun 30, 20261,980.001,985.001,950.201,965.101,942.94-0.75%355
Jun 29, 20262,010.402,022.451,955.751,980.001,957.68-1.84%1,345
Jun 25, 20261,997.302,040.001,964.852,017.101,994.360.14%3,667
Jun 24, 20261,920.752,035.001,911.052,014.301,991.594.15%1,234
Jun 23, 20261,946.901,948.251,915.001,933.951,912.15-1.09%1,290
Jun 22, 20261,952.851,970.001,932.601,955.251,933.210.59%605
Jun 19, 20261,928.451,974.001,877.201,943.701,921.791.76%2,141
Jun 18, 20261,784.001,974.751,784.001,910.051,888.527.74%5,735
Jun 17, 20261,835.951,835.951,771.001,772.851,752.86-1.29%643
Jun 16, 20261,760.751,799.951,755.351,796.101,775.852.16%1,443
Jun 15, 20261,715.051,771.601,715.051,758.151,738.333.42%977
Jun 12, 20261,692.151,714.001,645.001,699.951,680.781.49%2,284