Gallard Steel Limited (BOM:544616)
India · Delayed Price · Currency is INR 164.15
-4.05 (-2.41%)
At close: Jan 22, 2026
Gallard Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 168.50 | 169.75 | 164.05 | 164.15 | 164.15 | -2.41% | 5,000 |
| Jan 21, 2026 | 165.40 | 168.20 | 164.00 | 168.20 | 168.20 | 4.18% | 14,000 |
| Jan 20, 2026 | 190.00 | 190.00 | 161.00 | 161.45 | 161.45 | -5.09% | 22,000 |
| Jan 19, 2026 | 170.00 | 170.25 | 170.00 | 170.10 | 170.10 | -2.80% | 5,000 |
| Jan 16, 2026 | 170.10 | 175.00 | 170.10 | 175.00 | 175.00 | 2.34% | 3,000 |
| Jan 14, 2026 | 170.10 | 171.00 | 170.00 | 171.00 | 171.00 | -1.18% | 9,000 |
| Jan 13, 2026 | 177.05 | 177.05 | 172.00 | 173.05 | 173.05 | -3.83% | 10,000 |
| Jan 12, 2026 | 180.00 | 180.00 | 179.60 | 179.95 | 179.95 | 0.81% | 9,000 |
| Jan 9, 2026 | 177.05 | 178.50 | 177.05 | 178.50 | 178.50 | -1.68% | 2,000 |
| Jan 8, 2026 | 182.70 | 183.00 | 179.05 | 181.55 | 181.55 | -0.63% | 17,000 |
| Jan 7, 2026 | 181.60 | 184.95 | 181.60 | 182.70 | 182.70 | -0.41% | 14,000 |
| Jan 6, 2026 | 184.25 | 187.20 | 183.45 | 183.45 | 183.45 | -1.71% | 27,000 |
| Jan 5, 2026 | 185.50 | 188.00 | 185.50 | 186.65 | 186.65 | -0.69% | 15,000 |
| Jan 2, 2026 | 191.70 | 192.00 | 186.80 | 187.95 | 187.95 | -1.03% | 18,000 |
| Jan 1, 2026 | 185.00 | 189.90 | 184.10 | 189.90 | 189.90 | 2.62% | 8,000 |
| Dec 31, 2025 | 195.05 | 195.05 | 183.60 | 185.05 | 185.05 | -4.34% | 81,000 |
| Dec 30, 2025 | 203.00 | 203.00 | 192.60 | 193.45 | 193.45 | -2.10% | 22,000 |
| Dec 29, 2025 | 202.10 | 203.90 | 195.80 | 197.60 | 197.60 | -2.90% | 17,000 |
| Dec 26, 2025 | 210.00 | 210.00 | 202.05 | 203.50 | 203.50 | -3.10% | 31,000 |
| Dec 24, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 4,000 |
| Dec 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.60% | 1,000 |
| Dec 22, 2025 | 198.00 | 214.50 | 198.00 | 213.55 | 213.55 | 4.07% | 51,000 |
| Dec 19, 2025 | 210.75 | 215.45 | 204.45 | 205.20 | 205.20 | -1.56% | 35,000 |
| Dec 18, 2025 | 191.00 | 214.30 | 191.00 | 208.45 | 208.45 | 4.64% | 92,000 |
| Dec 17, 2025 | 198.05 | 203.85 | 198.05 | 199.20 | 199.20 | 1.27% | 15,000 |
| Dec 16, 2025 | 200.00 | 201.95 | 196.00 | 196.70 | 196.70 | -4.05% | 13,000 |
| Dec 15, 2025 | 187.05 | 206.00 | 187.05 | 205.00 | 205.00 | 5.18% | 11,000 |
| Dec 12, 2025 | 204.00 | 208.00 | 192.00 | 194.90 | 194.90 | -3.11% | 30,000 |
| Dec 11, 2025 | 175.65 | 209.00 | 174.00 | 201.15 | 201.15 | 13.52% | 157,000 |
| Dec 10, 2025 | 189.00 | 191.90 | 175.00 | 177.20 | 177.20 | -5.77% | 102,000 |
| Dec 9, 2025 | 183.25 | 198.95 | 183.25 | 188.05 | 188.05 | -2.49% | 117,000 |
| Dec 8, 2025 | 198.00 | 198.00 | 192.85 | 192.85 | 192.85 | -4.98% | 29,000 |
| Dec 5, 2025 | 205.00 | 205.00 | 200.10 | 202.95 | 202.95 | 0.22% | 55,000 |
| Dec 4, 2025 | 196.00 | 208.45 | 195.30 | 202.50 | 202.50 | 0.40% | 108,000 |
| Dec 3, 2025 | 211.85 | 211.85 | 201.40 | 201.70 | 201.70 | -4.79% | 125,000 |
| Dec 2, 2025 | 222.45 | 222.50 | 211.40 | 211.85 | 211.85 | -4.79% | 309,000 |
| Dec 1, 2025 | 234.00 | 241.00 | 222.05 | 222.50 | 222.50 | -4.79% | 495,000 |
| Nov 28, 2025 | 239.90 | 240.00 | 233.70 | 233.70 | 233.70 | -4.98% | 234,000 |
| Nov 27, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | 4.99% | 76,000 |