Galaxy Surfactants Limited (BOM:540935)
India · Delayed Price · Currency is INR 1,951.85
+26.80 (1.39%)
At close: Jul 20, 2026
BOM:540935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,926.10 | 1,960.45 | 1,920.50 | 1,951.85 | 1,951.85 | 1.39% | 470 |
| Jul 17, 2026 | 1,929.45 | 1,932.75 | 1,903.15 | 1,925.05 | 1,925.05 | -0.79% | 273 |
| Jul 16, 2026 | 1,968.15 | 1,971.15 | 1,931.00 | 1,940.35 | 1,940.35 | -1.31% | 741 |
| Jul 15, 2026 | 1,964.75 | 1,974.25 | 1,952.00 | 1,966.15 | 1,966.15 | 0.35% | 868 |
| Jul 14, 2026 | 2,001.95 | 2,015.00 | 1,952.00 | 1,959.20 | 1,959.20 | -0.96% | 727 |
| Jul 13, 2026 | 2,002.00 | 2,025.15 | 1,974.00 | 1,978.10 | 1,978.10 | -1.24% | 671 |
| Jul 10, 2026 | 2,020.00 | 2,032.15 | 1,996.05 | 2,002.95 | 2,002.95 | 0.14% | 604 |
| Jul 9, 2026 | 2,011.20 | 2,012.60 | 1,990.65 | 2,000.20 | 2,000.20 | 0.45% | 473 |
| Jul 8, 2026 | 1,998.10 | 2,031.25 | 1,975.05 | 1,991.15 | 1,991.15 | -1.55% | 1,770 |
| Jul 7, 2026 | 2,071.00 | 2,071.00 | 2,004.50 | 2,022.45 | 2,022.45 | -3.07% | 1,320 |
| Jul 6, 2026 | 2,049.05 | 2,100.00 | 2,035.10 | 2,086.40 | 2,086.40 | 1.82% | 1,285 |
| Jul 3, 2026 | 1,977.00 | 2,052.00 | 1,966.00 | 2,049.10 | 2,049.10 | 3.64% | 682 |
| Jul 2, 2026 | 1,973.90 | 1,983.30 | 1,963.00 | 1,977.20 | 1,977.20 | 0.17% | 387 |
| Jul 1, 2026 | 1,960.05 | 2,050.00 | 1,938.05 | 1,973.90 | 1,973.90 | 0.45% | 732 |
| Jun 30, 2026 | 1,980.00 | 1,985.00 | 1,950.20 | 1,965.10 | 1,965.10 | -0.75% | 355 |
| Jun 29, 2026 | 2,010.40 | 2,022.45 | 1,955.75 | 1,980.00 | 1,980.00 | -1.84% | 1,345 |
| Jun 25, 2026 | 1,997.30 | 2,040.00 | 1,964.85 | 2,017.10 | 2,017.10 | 0.14% | 3,667 |
| Jun 24, 2026 | 1,920.75 | 2,035.00 | 1,911.05 | 2,014.30 | 2,014.30 | 4.15% | 1,234 |
| Jun 23, 2026 | 1,946.90 | 1,948.25 | 1,915.00 | 1,933.95 | 1,933.95 | -1.09% | 1,290 |
| Jun 22, 2026 | 1,952.85 | 1,970.00 | 1,932.60 | 1,955.25 | 1,955.25 | 0.59% | 605 |
| Jun 19, 2026 | 1,928.45 | 1,974.00 | 1,877.20 | 1,943.70 | 1,943.70 | 1.76% | 2,141 |
| Jun 18, 2026 | 1,784.00 | 1,974.75 | 1,784.00 | 1,910.05 | 1,910.05 | 7.74% | 5,735 |
| Jun 17, 2026 | 1,835.95 | 1,835.95 | 1,771.00 | 1,772.85 | 1,772.85 | -1.29% | 643 |
| Jun 16, 2026 | 1,760.75 | 1,799.95 | 1,755.35 | 1,796.10 | 1,796.10 | 2.16% | 1,443 |
| Jun 15, 2026 | 1,715.05 | 1,771.60 | 1,715.05 | 1,758.15 | 1,758.15 | 3.42% | 977 |
| Jun 12, 2026 | 1,692.15 | 1,714.00 | 1,645.00 | 1,699.95 | 1,699.95 | 1.49% | 2,284 |
| Jun 11, 2026 | 1,688.50 | 1,689.30 | 1,662.00 | 1,675.00 | 1,675.00 | -0.80% | 570 |
| Jun 10, 2026 | 1,730.05 | 1,745.35 | 1,673.00 | 1,688.45 | 1,688.45 | -2.42% | 1,213 |
| Jun 9, 2026 | 1,731.95 | 1,741.00 | 1,714.50 | 1,730.30 | 1,730.30 | -0.10% | 382 |
| Jun 8, 2026 | 1,753.00 | 1,761.20 | 1,714.70 | 1,731.95 | 1,731.95 | -1.15% | 432 |
| Jun 5, 2026 | 1,767.95 | 1,767.95 | 1,743.30 | 1,752.05 | 1,752.05 | -0.03% | 176 |
| 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 |