Galaxy Surfactants Limited (BOM:540935)
India · Delayed Price · Currency is INR 1,810.85
+11.60 (0.64%)
At close: Apr 21, 2026
BOM:540935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,691.00 | 1,734.50 | 1,676.00 | 1,733.15 | 1,733.15 | 2.26% | 2,089 |
| Mar 17, 2026 | 1,735.00 | 1,740.00 | 1,690.00 | 1,694.80 | 1,694.80 | -2.83% | 3,708 |
| Mar 16, 2026 | 1,807.10 | 1,958.00 | 1,727.50 | 1,744.20 | 1,744.20 | -2.61% | 2,884 |
| Mar 13, 2026 | 1,820.50 | 1,832.15 | 1,753.00 | 1,791.00 | 1,791.00 | -3.24% | 766 |
| Mar 12, 2026 | 1,850.00 | 1,875.15 | 1,805.00 | 1,851.05 | 1,851.05 | -0.80% | 493 |
| Mar 11, 2026 | 1,874.85 | 1,886.65 | 1,865.00 | 1,866.00 | 1,866.00 | -0.47% | 241 |
| Mar 10, 2026 | 1,851.00 | 1,884.40 | 1,851.00 | 1,874.85 | 1,874.85 | 1.24% | 230 |
| Mar 9, 2026 | 1,900.00 | 1,900.00 | 1,836.00 | 1,851.85 | 1,851.85 | -3.50% | 591 |
| Mar 6, 2026 | 1,968.55 | 1,968.55 | 1,915.00 | 1,918.95 | 1,918.95 | -2.52% | 394 |
| Mar 5, 2026 | 1,910.05 | 1,971.60 | 1,910.05 | 1,968.55 | 1,968.55 | 1.42% | 190 |
| Mar 4, 2026 | 1,836.05 | 1,950.00 | 1,836.05 | 1,941.00 | 1,941.00 | -0.04% | 750 |
| Mar 2, 2026 | 1,911.00 | 1,943.50 | 1,911.00 | 1,941.85 | 1,941.85 | -0.61% | 85 |
| Feb 27, 2026 | 1,931.00 | 1,955.00 | 1,911.35 | 1,953.75 | 1,953.75 | -0.92% | 58 |
| Feb 26, 2026 | 1,958.30 | 1,980.85 | 1,951.95 | 1,971.85 | 1,971.85 | 0.74% | 248 |
| Feb 25, 2026 | 1,943.40 | 1,970.00 | 1,935.20 | 1,957.45 | 1,957.45 | 0.43% | 84 |
| Feb 24, 2026 | 1,923.00 | 1,951.00 | 1,919.65 | 1,949.00 | 1,949.00 | -0.02% | 194 |
| Feb 23, 2026 | 1,916.10 | 1,960.65 | 1,892.35 | 1,949.30 | 1,949.30 | 2.58% | 431 |
| Feb 20, 2026 | 1,908.70 | 1,910.00 | 1,880.00 | 1,900.25 | 1,900.25 | -0.44% | 651 |
| Feb 19, 2026 | 1,962.30 | 1,991.25 | 1,895.00 | 1,908.60 | 1,908.60 | -2.73% | 1,547 |
| Feb 18, 2026 | 1,980.65 | 1,984.10 | 1,942.75 | 1,962.25 | 1,962.25 | -0.93% | 1,156 |
| Feb 17, 2026 | 1,889.20 | 2,060.00 | 1,889.20 | 1,980.65 | 1,980.65 | 4.78% | 4,743 |
| Feb 16, 2026 | 1,810.00 | 1,981.25 | 1,810.00 | 1,890.25 | 1,890.25 | 3.08% | 1,332 |
| Feb 13, 2026 | 1,833.10 | 1,857.10 | 1,822.00 | 1,833.80 | 1,833.80 | -2.01% | 539 |
| Feb 12, 2026 | 1,927.00 | 1,927.00 | 1,862.00 | 1,871.35 | 1,871.35 | -2.85% | 1,691 |
| Feb 11, 2026 | 1,970.00 | 1,970.00 | 1,919.25 | 1,926.30 | 1,926.30 | -0.88% | 158 |
| Feb 10, 2026 | 1,856.20 | 1,957.20 | 1,856.20 | 1,943.45 | 1,943.45 | 4.70% | 861 |
| Feb 9, 2026 | 1,824.25 | 1,867.20 | 1,824.25 | 1,856.15 | 1,856.15 | 1.49% | 466 |
| Feb 6, 2026 | 1,820.00 | 1,831.85 | 1,812.85 | 1,828.85 | 1,828.85 | 0.11% | 303 |
| Feb 5, 2026 | 1,832.40 | 1,839.80 | 1,811.35 | 1,826.75 | 1,826.75 | -0.48% | 1,097 |
| Feb 4, 2026 | 1,827.05 | 2,035.00 | 1,817.90 | 1,835.50 | 1,835.50 | -1.03% | 1,793 |