Gala Precision Engineering Limited (BOM:544244)
India · Delayed Price · Currency is INR 766.35
-4.10 (-0.53%)
At close: Apr 21, 2026
BOM:544244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 767.05 | 778.30 | 759.00 | 769.30 | 769.30 | 0.38% | 361 |
| Apr 21, 2026 | 774.00 | 774.00 | 763.00 | 766.35 | 766.35 | -0.53% | 1,408 |
| Apr 20, 2026 | 786.00 | 792.85 | 761.80 | 770.45 | 770.45 | -2.52% | 1,077 |
| Apr 17, 2026 | 793.00 | 795.30 | 773.65 | 790.40 | 790.40 | 1.40% | 1,351 |
| Apr 16, 2026 | 787.50 | 791.70 | 767.95 | 779.50 | 779.50 | 0.12% | 1,078 |
| Apr 15, 2026 | 747.90 | 792.80 | 747.90 | 778.55 | 778.55 | 3.40% | 671 |
| Apr 13, 2026 | 741.90 | 764.65 | 723.35 | 752.95 | 752.95 | 2.55% | 851 |
| Apr 10, 2026 | 712.10 | 742.75 | 712.10 | 734.25 | 734.25 | 1.13% | 1,228 |
| Apr 9, 2026 | 734.00 | 739.15 | 721.00 | 726.05 | 726.05 | -0.62% | 547 |
| Apr 8, 2026 | 736.30 | 751.75 | 726.25 | 730.60 | 730.60 | 1.47% | 1,038 |
| Apr 7, 2026 | 711.00 | 726.00 | 711.00 | 720.00 | 720.00 | 0.47% | 2,073 |
| Apr 6, 2026 | 722.80 | 745.00 | 711.95 | 716.65 | 716.65 | -2.33% | 1,028 |
| Apr 2, 2026 | 703.50 | 736.10 | 696.25 | 733.75 | 733.75 | 3.12% | 982 |
| Apr 1, 2026 | 700.00 | 730.50 | 700.00 | 711.55 | 711.55 | 1.57% | 1,071 |
| Mar 30, 2026 | 726.50 | 726.50 | 700.00 | 700.55 | 700.55 | -5.09% | 1,139 |
| Mar 27, 2026 | 751.35 | 760.80 | 728.35 | 738.15 | 738.15 | -2.24% | 1,293 |
| Mar 25, 2026 | 766.65 | 770.00 | 745.40 | 755.05 | 755.05 | 0.62% | 562 |
| Mar 24, 2026 | 752.55 | 763.70 | 739.35 | 750.40 | 750.40 | 1.13% | 783 |
| Mar 23, 2026 | 737.95 | 748.75 | 720.70 | 742.05 | 742.05 | -1.60% | 1,128 |
| Mar 20, 2026 | 770.85 | 771.70 | 754.15 | 754.15 | 754.15 | 0.21% | 417 |
| Mar 19, 2026 | 769.25 | 775.00 | 747.80 | 752.60 | 752.60 | -2.39% | 333 |
| Mar 18, 2026 | 769.85 | 784.90 | 760.00 | 771.00 | 771.00 | 1.11% | 332 |
| Mar 17, 2026 | 754.80 | 774.45 | 740.90 | 762.50 | 762.50 | 1.82% | 369 |
| Mar 16, 2026 | 744.75 | 749.00 | 743.85 | 748.90 | 748.90 | -0.15% | 106 |
| Mar 13, 2026 | 748.00 | 757.00 | 735.00 | 750.00 | 750.00 | 1.03% | 1,133 |
| Mar 12, 2026 | 717.45 | 750.00 | 705.55 | 742.35 | 742.35 | 1.00% | 1,064 |
| Mar 11, 2026 | 735.90 | 745.55 | 729.00 | 735.00 | 735.00 | 0.31% | 246 |
| Mar 10, 2026 | 718.75 | 735.00 | 718.00 | 732.75 | 732.75 | 4.17% | 148 |
| Mar 9, 2026 | 706.45 | 719.55 | 700.55 | 703.40 | 703.40 | -0.75% | 500 |
| Mar 6, 2026 | 720.00 | 722.90 | 706.80 | 708.75 | 708.75 | -0.97% | 58 |
| Mar 5, 2026 | 727.90 | 727.90 | 710.60 | 715.70 | 715.70 | 0.96% | 1,592 |
| Mar 4, 2026 | 701.05 | 723.15 | 701.05 | 708.90 | 708.90 | -2.54% | 333 |
| Mar 2, 2026 | 648.05 | 734.45 | 648.05 | 727.40 | 727.40 | -3.68% | 515 |
| Feb 27, 2026 | 760.00 | 764.05 | 744.60 | 755.20 | 755.20 | -1.92% | 112 |
| Feb 26, 2026 | 752.00 | 777.95 | 752.00 | 770.00 | 770.00 | 3.00% | 99 |
| Feb 25, 2026 | 748.25 | 758.25 | 738.85 | 747.60 | 747.60 | 0.19% | 514 |
| Feb 24, 2026 | 754.00 | 754.00 | 740.00 | 746.15 | 746.15 | -1.98% | 402 |
| Feb 23, 2026 | 794.75 | 794.75 | 758.00 | 761.20 | 761.20 | -2.87% | 218 |
| Feb 20, 2026 | 776.45 | 783.70 | 760.00 | 783.70 | 783.70 | 0.62% | 133 |
| Feb 19, 2026 | 821.50 | 821.50 | 770.40 | 778.85 | 778.85 | -2.65% | 715 |
| Feb 18, 2026 | 785.05 | 805.95 | 785.05 | 800.05 | 800.05 | -0.29% | 31 |
| Feb 17, 2026 | 778.90 | 827.15 | 770.00 | 802.35 | 802.35 | 4.37% | 1,028 |
| Feb 16, 2026 | 760.30 | 791.85 | 760.30 | 768.75 | 768.75 | -2.14% | 233 |
| 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 |