Gala Precision Engineering Limited (BOM:544244)
India · Delayed Price · Currency is INR 785.60
-3.35 (-0.42%)
At close: Feb 13, 2026
BOM:544244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 780.25 | 799.00 | 776.05 | 785.60 | 785.60 | -0.42% | 505 |
| Feb 12, 2026 | 780.30 | 792.00 | 780.30 | 788.95 | 788.95 | -1.73% | 102 |
| Feb 11, 2026 | 799.95 | 814.00 | 797.00 | 802.80 | 802.80 | 0.22% | 347 |
| Feb 10, 2026 | 808.95 | 824.90 | 793.35 | 801.05 | 801.05 | -0.13% | 1,072 |
| Feb 9, 2026 | 774.70 | 812.00 | 768.05 | 802.10 | 802.10 | 3.22% | 1,068 |
| Feb 6, 2026 | 778.95 | 813.00 | 764.90 | 777.05 | 777.05 | 1.75% | 4,730 |
| Feb 5, 2026 | 806.00 | 853.95 | 718.30 | 763.70 | 763.70 | -6.95% | 4,245 |
| Feb 4, 2026 | 825.00 | 825.30 | 812.05 | 820.75 | 820.75 | -1.37% | 327 |
| Feb 3, 2026 | 845.00 | 845.00 | 812.45 | 832.15 | 832.15 | 1.48% | 2,915 |
| Feb 2, 2026 | 832.10 | 832.15 | 797.50 | 820.00 | 820.00 | -3.33% | 3,475 |
| Feb 1, 2026 | 715.50 | 858.50 | 715.50 | 848.25 | 848.25 | 18.55% | 14,955 |
| Jan 30, 2026 | 704.10 | 716.95 | 699.30 | 715.55 | 715.55 | 1.67% | 164 |
| Jan 29, 2026 | 710.00 | 714.55 | 702.40 | 703.80 | 703.80 | 0.79% | 336 |
| Jan 28, 2026 | 682.60 | 733.45 | 678.80 | 698.25 | 698.25 | 1.35% | 930 |
| Jan 27, 2026 | 701.20 | 707.70 | 682.80 | 688.95 | 688.95 | -4.54% | 2,333 |
| Jan 23, 2026 | 790.00 | 790.00 | 712.55 | 721.70 | 721.70 | 0.13% | 246 |
| Jan 22, 2026 | 721.10 | 725.00 | 714.10 | 720.75 | 720.75 | 1.46% | 313 |
| Jan 21, 2026 | 721.30 | 722.95 | 699.00 | 710.35 | 710.35 | -1.29% | 2,003 |
| Jan 20, 2026 | 728.00 | 728.00 | 718.00 | 719.65 | 719.65 | -1.07% | 982 |
| Jan 19, 2026 | 729.50 | 729.50 | 720.90 | 727.45 | 727.45 | -0.38% | 159 |
| Jan 16, 2026 | 729.25 | 733.55 | 725.40 | 730.20 | 730.20 | 0.19% | 238 |
| Jan 14, 2026 | 732.70 | 740.55 | 726.95 | 728.85 | 728.85 | -0.61% | 117 |
| Jan 13, 2026 | 735.50 | 740.85 | 724.90 | 733.30 | 733.30 | 1.19% | 384 |
| Jan 12, 2026 | 720.45 | 790.00 | 703.00 | 724.70 | 724.70 | -0.83% | 862 |
| Jan 9, 2026 | 754.95 | 754.95 | 727.90 | 730.75 | 730.75 | -2.76% | 1,336 |
| Jan 8, 2026 | 766.00 | 771.60 | 740.20 | 751.50 | 751.50 | -2.42% | 478 |
| Jan 7, 2026 | 761.30 | 771.65 | 755.20 | 770.10 | 770.10 | -0.50% | 168 |
| Jan 6, 2026 | 770.70 | 778.90 | 769.00 | 773.95 | 773.95 | 0.42% | 82 |
| Jan 5, 2026 | 834.35 | 834.35 | 765.20 | 770.70 | 770.70 | -2.15% | 670 |
| Jan 2, 2026 | 786.75 | 790.00 | 772.10 | 787.60 | 787.60 | 0.92% | 108 |
| Jan 1, 2026 | 774.70 | 789.60 | 771.00 | 780.40 | 780.40 | 0.88% | 89 |
| Dec 31, 2025 | 779.45 | 785.00 | 773.50 | 773.60 | 773.60 | 0.01% | 30 |
| Dec 30, 2025 | 763.00 | 780.20 | 761.50 | 773.50 | 773.50 | -0.14% | 132 |
| Dec 29, 2025 | 783.95 | 784.90 | 773.80 | 774.55 | 774.55 | -0.87% | 345 |
| Dec 26, 2025 | 786.10 | 790.00 | 776.70 | 781.35 | 781.35 | -1.61% | 197 |
| Dec 24, 2025 | 815.00 | 815.00 | 790.50 | 794.15 | 794.15 | -2.33% | 299 |
| Dec 23, 2025 | 809.50 | 817.90 | 795.80 | 813.10 | 813.10 | 1.63% | 640 |
| Dec 22, 2025 | 800.00 | 810.45 | 792.20 | 800.05 | 800.05 | 0.72% | 1,350 |
| Dec 19, 2025 | 752.50 | 809.00 | 752.50 | 794.30 | 794.30 | 5.54% | 3,244 |
| Dec 18, 2025 | 751.30 | 758.00 | 740.40 | 752.60 | 752.60 | 1.57% | 622 |
| Dec 17, 2025 | 739.90 | 756.10 | 739.90 | 741.00 | 741.00 | 0.56% | 298 |
| Dec 16, 2025 | 744.40 | 755.50 | 735.15 | 736.85 | 736.85 | -1.33% | 74 |
| Dec 15, 2025 | 754.00 | 757.35 | 740.15 | 746.80 | 746.80 | -0.32% | 266 |
| Dec 12, 2025 | 740.50 | 758.00 | 737.50 | 749.20 | 749.20 | 2.03% | 505 |
| Dec 11, 2025 | 735.00 | 746.80 | 726.30 | 734.30 | 734.30 | 1.73% | 255 |
| Dec 10, 2025 | 717.60 | 730.55 | 717.45 | 721.80 | 721.80 | 0.06% | 118 |
| Dec 9, 2025 | 702.80 | 729.30 | 700.00 | 721.40 | 721.40 | 2.65% | 166 |
| Dec 8, 2025 | 721.45 | 721.45 | 691.00 | 702.80 | 702.80 | -2.81% | 243 |
| Dec 5, 2025 | 724.20 | 732.35 | 717.50 | 723.15 | 723.15 | -0.01% | 134 |
| Dec 4, 2025 | 722.55 | 730.05 | 720.15 | 723.25 | 723.25 | 0.52% | 472 |