Gallard Steel Limited (BOM:544616)
India · Delayed Price · Currency is INR 156.05
+8.45 (5.72%)
At close: May 8, 2026
Gallard Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 149.00 | 156.10 | 149.00 | 156.05 | 156.05 | 5.72% | 10,000 |
| May 7, 2026 | 152.00 | 152.00 | 141.50 | 147.60 | 147.60 | 1.37% | 6,000 |
| May 6, 2026 | 142.60 | 146.90 | 142.55 | 145.60 | 145.60 | -0.58% | 9,000 |
| May 5, 2026 | 143.50 | 148.40 | 143.50 | 146.45 | 146.45 | -0.27% | 11,000 |
| May 4, 2026 | 140.00 | 147.80 | 133.00 | 146.85 | 146.85 | 7.66% | 10,000 |
| Apr 30, 2026 | 131.00 | 136.90 | 130.00 | 136.40 | 136.40 | 2.75% | 13,000 |
| Apr 29, 2026 | 140.00 | 140.00 | 129.00 | 132.75 | 132.75 | -5.25% | 19,000 |
| Apr 28, 2026 | 144.05 | 144.05 | 135.00 | 140.10 | 140.10 | -4.14% | 38,000 |
| Apr 27, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.34% | 6,000 |
| Apr 23, 2026 | 150.00 | 150.00 | 146.15 | 146.65 | 146.65 | -3.96% | 31,000 |
| Apr 22, 2026 | 155.00 | 155.00 | 150.00 | 152.70 | 152.70 | -3.23% | 8,000 |
| Apr 21, 2026 | 164.90 | 165.00 | 156.20 | 157.80 | 157.80 | -1.50% | 14,000 |
| Apr 20, 2026 | 161.00 | 165.00 | 160.00 | 160.20 | 160.20 | 0.12% | 6,000 |
| Apr 17, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 3.29% | 27,000 |
| Apr 16, 2026 | 154.55 | 155.00 | 154.50 | 154.90 | 154.90 | 0.10% | 7,000 |
| Apr 15, 2026 | 159.00 | 159.00 | 149.00 | 154.75 | 154.75 | 6.72% | 37,000 |
| Apr 13, 2026 | 142.25 | 145.00 | 135.05 | 145.00 | 145.00 | 0.83% | 15,000 |
| Apr 10, 2026 | 135.00 | 153.95 | 134.00 | 143.80 | 143.80 | -0.83% | 9,000 |
| Apr 8, 2026 | 161.00 | 161.00 | 145.00 | 145.00 | 145.00 | 6.62% | 14,000 |
| Apr 7, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.37% | 2,000 |
| Apr 6, 2026 | 139.50 | 144.50 | 135.50 | 135.50 | 135.50 | -3.21% | 5,000 |
| Apr 2, 2026 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 4.48% | 7,000 |
| Apr 1, 2026 | 134.20 | 134.20 | 134.00 | 134.00 | 134.00 | 5.89% | 7,000 |
| Mar 30, 2026 | 123.50 | 128.00 | 116.60 | 126.55 | 126.55 | 0.56% | 33,000 |
| Mar 27, 2026 | 118.00 | 134.00 | 118.00 | 125.85 | 125.85 | -5.38% | 91,000 |
| Mar 25, 2026 | 118.00 | 133.85 | 118.00 | 133.00 | 133.00 | 9.69% | 29,000 |
| Mar 24, 2026 | 122.05 | 128.00 | 110.00 | 121.25 | 121.25 | -4.41% | 37,000 |
| Mar 23, 2026 | 133.50 | 134.00 | 126.00 | 126.85 | 126.85 | -8.08% | 29,000 |
| Mar 20, 2026 | 133.50 | 138.05 | 133.50 | 138.00 | 138.00 | 3.95% | 7,000 |
| Mar 19, 2026 | 131.30 | 136.95 | 126.00 | 132.75 | 132.75 | -2.10% | 12,000 |
| Mar 18, 2026 | 139.95 | 143.00 | 135.00 | 135.60 | 135.60 | -2.45% | 19,000 |
| Mar 17, 2026 | 137.95 | 139.00 | 137.95 | 139.00 | 139.00 | 2.96% | 3,000 |
| Mar 16, 2026 | 136.05 | 137.00 | 135.00 | 135.00 | 135.00 | -4.22% | 19,000 |
| Mar 13, 2026 | 136.40 | 140.95 | 136.00 | 140.95 | 140.95 | -0.74% | 5,000 |
| Mar 12, 2026 | 139.10 | 142.00 | 139.10 | 142.00 | 142.00 | 2.08% | 12,000 |
| Mar 11, 2026 | 142.00 | 142.00 | 139.00 | 139.10 | 139.10 | -3.40% | 9,000 |
| Mar 10, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 2.86% | 12,000 |
| Mar 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.79% | 2,000 |
| Mar 6, 2026 | 141.00 | 142.55 | 135.90 | 142.55 | 142.55 | -1.66% | 17,000 |
| 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 |