Gallard Steel Limited (BOM:544616)
India · Delayed Price · Currency is INR 142.55
-2.40 (-1.66%)
At close: Mar 6, 2026
Gallard Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 145.10 | 146.10 | 144.90 | 144.95 | 144.95 | 0.28% | 34,000 |
| Mar 4, 2026 | 150.00 | 150.50 | 141.00 | 144.55 | 144.55 | -6.74% | 49,000 |
| Feb 27, 2026 | 150.00 | 156.00 | 150.00 | 155.00 | 155.00 | 1.64% | 8,000 |
| Feb 26, 2026 | 154.50 | 154.50 | 152.50 | 152.50 | 152.50 | -0.33% | 3,000 |
| Feb 25, 2026 | 154.60 | 155.00 | 153.00 | 153.00 | 153.00 | -0.71% | 6,000 |
| Feb 24, 2026 | 158.00 | 159.00 | 154.00 | 154.10 | 154.10 | -4.20% | 12,000 |
| Feb 23, 2026 | 165.00 | 165.00 | 156.00 | 160.85 | 160.85 | -1.83% | 9,000 |
| Feb 20, 2026 | 164.90 | 164.90 | 163.30 | 163.85 | 163.85 | -1.89% | 3,000 |
| Feb 19, 2026 | 166.95 | 167.00 | 166.95 | 167.00 | 167.00 | -1.21% | 2,000 |
| Feb 18, 2026 | 174.65 | 174.65 | 169.05 | 169.05 | 169.05 | -3.76% | 3,000 |
| Feb 17, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 4.62% | 4,000 |
| Feb 16, 2026 | 166.10 | 174.00 | 166.10 | 167.90 | 167.90 | -4.79% | 6,000 |
| Feb 13, 2026 | 169.00 | 181.00 | 166.00 | 176.35 | 176.35 | 1.67% | 11,000 |
| Feb 12, 2026 | 171.00 | 181.50 | 165.00 | 173.45 | 173.45 | 2.88% | 24,000 |
| Feb 11, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 1.57% | 1,000 |
| Feb 10, 2026 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 2.03% | 3,000 |
| Feb 6, 2026 | 152.05 | 162.70 | 152.05 | 162.70 | 162.70 | 1.37% | 5,000 |
| Feb 5, 2026 | 163.70 | 163.70 | 160.00 | 160.50 | 160.50 | -6.14% | 10,000 |
| Feb 4, 2026 | 170.60 | 171.00 | 170.60 | 171.00 | 171.00 | 0.29% | 2,000 |
| Feb 3, 2026 | 165.00 | 171.00 | 158.10 | 170.50 | 170.50 | 10.75% | 33,000 |
| Feb 2, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -2.72% | 1,000 |
| Jan 30, 2026 | 142.80 | 160.00 | 142.80 | 158.25 | 158.25 | 8.99% | 27,000 |
| Jan 29, 2026 | 152.00 | 152.00 | 145.00 | 145.20 | 145.20 | -3.78% | 34,000 |
| Jan 28, 2026 | 142.00 | 153.90 | 140.10 | 150.90 | 150.90 | 0.63% | 49,000 |
| Jan 27, 2026 | 162.95 | 162.95 | 149.00 | 149.95 | 149.95 | -8.20% | 19,000 |
| Jan 23, 2026 | 165.00 | 165.00 | 163.35 | 163.35 | 163.35 | -0.49% | 10,000 |
| 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 |