Gala Precision Engineering Limited (BOM:544244)
India · Delayed Price · Currency is INR 1,089.45
+59.30 (5.76%)
At close: Aug 21, 2026
BOM:544244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,019.95 | 1,122.00 | 1,019.95 | 1,089.45 | 1,089.45 | 5.76% | 7,644 |
| Aug 20, 2026 | 1,036.05 | 1,036.50 | 1,005.30 | 1,030.15 | 1,030.15 | 1.77% | 3,592 |
| Aug 19, 2026 | 1,060.80 | 1,060.80 | 1,009.10 | 1,012.20 | 1,012.20 | -4.58% | 24,023 |
| Aug 18, 2026 | 1,018.00 | 1,065.90 | 1,018.00 | 1,060.80 | 1,060.80 | 4.10% | 3,009 |
| Aug 17, 2026 | 1,018.35 | 1,026.85 | 1,000.00 | 1,019.00 | 1,019.00 | 1.86% | 924 |
| Aug 14, 2026 | 1,020.00 | 1,020.00 | 997.60 | 1,000.35 | 1,000.35 | -2.10% | 1,628 |
| Aug 13, 2026 | 1,007.00 | 1,046.10 | 1,007.00 | 1,021.85 | 1,021.85 | 3.20% | 3,865 |
| Aug 12, 2026 | 1,017.00 | 1,017.00 | 986.70 | 990.15 | 990.15 | -1.69% | 3,297 |
| Aug 11, 2026 | 990.00 | 1,035.25 | 990.00 | 1,007.20 | 1,007.20 | 1.14% | 2,862 |
| Aug 10, 2026 | 999.95 | 1,014.25 | 964.00 | 995.85 | 995.85 | -3.86% | 40,081 |
| Aug 7, 2026 | 1,145.25 | 1,145.25 | 1,028.00 | 1,035.80 | 1,035.80 | -10.71% | 43,345 |
| Aug 6, 2026 | 1,130.00 | 1,169.50 | 1,121.50 | 1,160.05 | 1,160.05 | 3.53% | 4,109 |
| Aug 5, 2026 | 1,106.35 | 1,147.70 | 1,106.35 | 1,120.50 | 1,120.50 | 1.54% | 2,414 |
| Aug 4, 2026 | 1,091.90 | 1,106.00 | 1,081.00 | 1,103.55 | 1,103.55 | 1.84% | 924 |
| Aug 3, 2026 | 1,098.30 | 1,118.30 | 1,066.60 | 1,083.65 | 1,083.65 | -1.24% | 13,517 |
| Jul 31, 2026 | 1,055.00 | 1,099.45 | 1,051.25 | 1,097.25 | 1,097.25 | 4.17% | 1,161 |
| Jul 30, 2026 | 1,070.00 | 1,074.65 | 1,045.50 | 1,053.35 | 1,053.35 | -2.26% | 3,976 |
| Jul 29, 2026 | 1,102.00 | 1,120.00 | 1,070.00 | 1,077.70 | 1,077.70 | -2.09% | 7,062 |
| Jul 28, 2026 | 1,167.00 | 1,167.00 | 1,090.70 | 1,100.65 | 1,100.65 | -5.50% | 6,098 |
| Jul 27, 2026 | 1,148.00 | 1,188.35 | 1,148.00 | 1,164.75 | 1,164.75 | 1.85% | 1,305 |
| Jul 24, 2026 | 1,137.40 | 1,157.15 | 1,130.00 | 1,143.55 | 1,143.55 | -1.94% | 1,869 |
| Jul 23, 2026 | 1,160.05 | 1,172.00 | 1,143.50 | 1,166.20 | 1,166.20 | -0.01% | 1,956 |
| Jul 22, 2026 | 1,193.70 | 1,193.70 | 1,160.20 | 1,166.35 | 1,166.35 | -2.36% | 3,531 |
| Jul 21, 2026 | 1,213.00 | 1,215.45 | 1,186.55 | 1,194.50 | 1,194.50 | -2.19% | 3,220 |
| Jul 20, 2026 | 1,176.05 | 1,239.90 | 1,155.15 | 1,221.30 | 1,221.30 | 3.78% | 5,168 |
| Jul 17, 2026 | 1,206.95 | 1,215.60 | 1,155.60 | 1,176.85 | 1,176.85 | -1.75% | 4,406 |
| Jul 16, 2026 | 1,175.05 | 1,202.90 | 1,152.05 | 1,197.80 | 1,197.80 | 2.35% | 2,138 |
| Jul 15, 2026 | 1,141.20 | 1,206.35 | 1,139.35 | 1,170.35 | 1,170.35 | 2.53% | 4,440 |
| Jul 14, 2026 | 1,157.00 | 1,158.25 | 1,123.00 | 1,141.50 | 1,141.50 | -1.55% | 16,926 |
| Jul 13, 2026 | 1,188.55 | 1,188.55 | 1,145.00 | 1,159.50 | 1,159.50 | -2.32% | 3,642 |
| Jul 10, 2026 | 1,180.20 | 1,201.00 | 1,180.20 | 1,187.05 | 1,187.05 | 0.32% | 38,534 |
| Jul 9, 2026 | 1,139.70 | 1,226.80 | 1,139.70 | 1,183.25 | 1,183.25 | 3.48% | 6,180 |
| Jul 8, 2026 | 1,184.35 | 1,216.80 | 1,126.50 | 1,143.45 | 1,143.45 | -5.36% | 4,960 |
| Jul 7, 2026 | 1,240.25 | 1,251.20 | 1,189.00 | 1,208.15 | 1,208.15 | -2.05% | 3,830 |
| Jul 6, 2026 | 1,221.85 | 1,259.30 | 1,207.30 | 1,233.45 | 1,233.45 | 4.15% | 15,023 |
| Jul 3, 2026 | 1,218.95 | 1,229.80 | 1,155.00 | 1,184.35 | 1,184.35 | 0.97% | 8,004 |
| Jul 2, 2026 | 1,140.00 | 1,190.00 | 1,112.70 | 1,172.95 | 1,172.95 | 5.42% | 10,340 |
| Jul 1, 2026 | 1,116.00 | 1,132.00 | 1,095.75 | 1,112.65 | 1,112.65 | 0.33% | 2,222 |
| Jun 30, 2026 | 1,097.00 | 1,140.00 | 1,085.40 | 1,108.95 | 1,108.95 | 3.88% | 8,291 |
| Jun 29, 2026 | 1,081.00 | 1,125.00 | 1,057.85 | 1,067.55 | 1,067.55 | -1.62% | 3,641 |
| Jun 25, 2026 | 1,133.00 | 1,138.20 | 1,081.00 | 1,085.15 | 1,085.15 | -4.10% | 4,935 |
| Jun 24, 2026 | 1,098.15 | 1,140.00 | 1,098.15 | 1,131.50 | 1,131.50 | 1.94% | 3,214 |
| Jun 23, 2026 | 1,171.20 | 1,171.20 | 1,100.00 | 1,110.00 | 1,110.00 | -5.26% | 7,600 |
| Jun 22, 2026 | 1,080.00 | 1,198.60 | 1,080.00 | 1,171.65 | 1,171.65 | 10.25% | 38,233 |
| Jun 19, 2026 | 1,020.00 | 1,069.25 | 1,015.40 | 1,062.75 | 1,062.75 | 3.91% | 10,296 |
| Jun 18, 2026 | 1,040.00 | 1,051.00 | 1,016.90 | 1,022.75 | 1,022.75 | -0.94% | 7,834 |
| Jun 17, 2026 | 1,044.65 | 1,050.00 | 1,011.35 | 1,032.45 | 1,032.45 | -0.69% | 6,104 |
| Jun 16, 2026 | 1,050.05 | 1,080.00 | 1,024.70 | 1,039.60 | 1,039.60 | 0.34% | 32,215 |
| Jun 15, 2026 | 965.00 | 1,081.00 | 957.00 | 1,036.05 | 1,036.05 | 11.77% | 121,200 |
| Jun 12, 2026 | 936.75 | 943.60 | 925.95 | 926.95 | 926.95 | 0.43% | 3,328 |