Gala Precision Engineering Limited (BOM:544244)
India · Delayed Price · Currency is INR 1,157.10
+1.15 (0.10%)
At close: Oct 7, 2026
BOM:544244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,207.95 | 1,208.00 | 1,147.30 | 1,157.10 | 1,157.10 | 0.10% | 2,404 |
| Oct 6, 2026 | 1,158.70 | 1,170.75 | 1,150.95 | 1,155.95 | 1,155.95 | -0.58% | 1,708 |
| Oct 5, 2026 | 1,157.05 | 1,200.00 | 1,150.00 | 1,162.70 | 1,162.70 | 0.26% | 6,808 |
| Oct 1, 2026 | 1,198.20 | 1,199.95 | 1,120.00 | 1,159.65 | 1,159.65 | -3.12% | 5,815 |
| Sep 30, 2026 | 1,160.10 | 1,213.00 | 1,150.80 | 1,196.95 | 1,196.95 | 3.78% | 7,201 |
| Sep 29, 2026 | 1,138.40 | 1,190.00 | 1,121.90 | 1,153.30 | 1,153.30 | 1.33% | 7,843 |
| Sep 28, 2026 | 1,137.60 | 1,170.30 | 1,125.00 | 1,138.20 | 1,138.20 | -0.72% | 2,647 |
| Sep 25, 2026 | 1,134.10 | 1,170.00 | 1,099.05 | 1,146.40 | 1,146.40 | 3.11% | 6,905 |
| Sep 24, 2026 | 1,164.20 | 1,180.00 | 1,106.60 | 1,111.85 | 1,111.85 | -4.55% | 10,345 |
| Sep 23, 2026 | 1,060.00 | 1,175.00 | 1,060.00 | 1,164.85 | 1,164.85 | 9.90% | 23,825 |
| Sep 22, 2026 | 1,050.00 | 1,088.20 | 1,040.45 | 1,059.90 | 1,059.90 | 1.51% | 1,798 |
| Sep 21, 2026 | 1,018.35 | 1,050.00 | 1,007.50 | 1,044.10 | 1,044.10 | 3.31% | 3,995 |
| Sep 18, 2026 | 1,004.00 | 1,026.55 | 1,001.75 | 1,010.65 | 1,010.65 | 0.67% | 872 |
| Sep 17, 2026 | 1,004.95 | 1,020.00 | 999.95 | 1,003.90 | 1,003.90 | 0.31% | 306 |
| Sep 16, 2026 | 983.15 | 1,016.55 | 967.10 | 1,000.75 | 1,000.75 | 0.75% | 2,712 |
| Sep 15, 2026 | 1,028.85 | 1,049.85 | 989.10 | 993.30 | 993.30 | -3.90% | 2,777 |
| Sep 11, 2026 | 1,040.00 | 1,042.25 | 1,014.05 | 1,033.60 | 1,033.60 | -0.93% | 3,302 |
| Sep 10, 2026 | 1,050.00 | 1,050.00 | 1,016.95 | 1,043.30 | 1,043.30 | -0.38% | 971 |
| Sep 9, 2026 | 1,045.80 | 1,055.10 | 1,038.20 | 1,047.25 | 1,047.25 | -0.78% | 1,747 |
| Sep 8, 2026 | 1,010.60 | 1,060.00 | 1,010.60 | 1,055.50 | 1,055.50 | 1.78% | 3,018 |
| Sep 7, 2026 | 1,034.85 | 1,055.55 | 1,017.90 | 1,037.00 | 1,037.00 | 1.25% | 5,934 |
| Sep 4, 2026 | 1,032.35 | 1,037.90 | 1,015.00 | 1,024.20 | 1,024.20 | -0.31% | 2,620 |
| Sep 3, 2026 | 1,054.95 | 1,060.65 | 1,018.00 | 1,027.40 | 1,027.40 | -1.24% | 31,695 |
| Sep 2, 2026 | 1,028.00 | 1,047.85 | 1,002.45 | 1,040.25 | 1,040.25 | 3.02% | 2,437 |
| Sep 1, 2026 | 1,015.40 | 1,027.80 | 1,000.00 | 1,009.80 | 1,009.80 | -1.51% | 32,429 |
| Aug 31, 2026 | 1,024.55 | 1,044.00 | 1,016.55 | 1,025.30 | 1,025.30 | -1.01% | 3,378 |
| Aug 28, 2026 | 1,036.40 | 1,043.40 | 1,020.10 | 1,035.75 | 1,035.75 | -0.61% | 3,174 |
| Aug 27, 2026 | 1,042.05 | 1,052.40 | 1,023.70 | 1,042.15 | 1,042.15 | 0.23% | 2,187 |
| Aug 26, 2026 | 1,097.00 | 1,097.00 | 1,033.00 | 1,039.80 | 1,039.80 | -3.40% | 5,524 |
| Aug 25, 2026 | 1,078.40 | 1,081.75 | 1,058.40 | 1,076.45 | 1,076.45 | -1.27% | 1,020 |
| Aug 24, 2026 | 1,090.05 | 1,097.90 | 1,054.80 | 1,090.35 | 1,090.35 | 0.08% | 1,600 |
| 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 |