Gala Precision Engineering Limited (BOM:544244)
India · Delayed Price · Currency is INR 1,033.60
-9.70 (-0.93%)
At close: Sep 11, 2026
BOM:544244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |