Getalong Enterprise Limited (BOM:543372)
India · Delayed Price · Currency is INR 5.14
+0.46 (9.83%)
At close: May 11, 2026
Getalong Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 9.83% | 40,000 |
| May 8, 2026 | 4.00 | 4.68 | 3.87 | 4.68 | 4.68 | 9.86% | 30,000 |
| May 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -9.94% | 20,000 |
| Apr 30, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 5,000 |
| Apr 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 5,000 |
| Apr 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 5,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,000 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 10,000 |
| Mar 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 5,000 |
| Mar 25, 2026 | 4.55 | 4.55 | 4.33 | 4.33 | 4.33 | -4.84% | 35,000 |
| Mar 24, 2026 | 4.88 | 4.88 | 4.55 | 4.55 | 4.55 | -2.15% | 10,000 |
| Mar 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.32% | 10,000 |
| Mar 18, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -4.71% | 10,000 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,000 |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.58% | 5,000 |
| Mar 4, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5,000 |
| Feb 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 15,000 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.93% | 5,000 |
| Feb 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 5,000 |
| Feb 4, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | -4.86% | 15,000 |
| Feb 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 5,000 |
| Feb 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.74% | 5,000 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 10,000 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.91% | 125,000 |
| Jan 23, 2026 | 6.21 | 6.31 | 6.21 | 6.31 | 6.31 | -3.37% | 30,000 |
| Jan 22, 2026 | 6.52 | 6.60 | 6.52 | 6.53 | 6.53 | -4.81% | 105,000 |
| Jan 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 120,000 |
| Jan 19, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 5,000 |
| Jan 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 35,000 |
| Dec 5, 2025 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | -2.68% | 20,000 |
| Dec 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 10,000 |
| Nov 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.98% | 5,000 |
| Nov 24, 2025 | 7.46 | 8.24 | 7.46 | 8.24 | 8.24 | 4.97% | 90,000 |
| Nov 20, 2025 | 8.17 | 8.17 | 7.77 | 7.85 | 7.85 | -3.92% | 30,000 |
| Nov 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 5,000 |
| Nov 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 5,000 |
| Nov 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 5,000 |
| Nov 12, 2025 | 9.21 | 9.21 | 8.60 | 8.60 | 8.60 | -2.05% | 15,000 |
| Nov 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.77% | 5,000 |