Gallard Steel Limited (BOM:544616)
India · Delayed Price · Currency is INR 192.20
-4.45 (-2.26%)
At close: Aug 21, 2026
Gallard Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 191.60 | 200.00 | 185.05 | 192.20 | 192.20 | -2.26% | 4,000 |
| Aug 20, 2026 | 183.50 | 200.00 | 183.50 | 196.65 | 196.65 | 7.17% | 23,000 |
| Aug 19, 2026 | 170.00 | 186.85 | 170.00 | 183.50 | 183.50 | -0.89% | 10,000 |
| Aug 18, 2026 | 185.20 | 185.20 | 185.10 | 185.15 | 185.15 | -3.99% | 2,000 |
| Aug 17, 2026 | 185.05 | 195.00 | 180.05 | 192.85 | 192.85 | -0.44% | 12,000 |
| Aug 14, 2026 | 194.00 | 197.85 | 190.00 | 193.70 | 193.70 | -0.08% | 19,000 |
| Aug 13, 2026 | 172.00 | 202.55 | 172.00 | 193.85 | 193.85 | 14.84% | 123,000 |
| Aug 12, 2026 | 160.00 | 169.00 | 160.00 | 168.80 | 168.80 | 6.53% | 47,000 |
| Aug 11, 2026 | 154.50 | 160.55 | 154.50 | 158.45 | 158.45 | 3.19% | 7,000 |
| Aug 10, 2026 | 153.05 | 155.00 | 151.00 | 153.55 | 153.55 | -3.40% | 39,000 |
| Aug 6, 2026 | 151.05 | 158.95 | 151.05 | 158.95 | 158.95 | -1.88% | 9,000 |
| Aug 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.52% | 1,000 |
| Aug 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 2,000 |
| Aug 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,000 |
| Jul 31, 2026 | 150.35 | 160.00 | 150.35 | 160.00 | 160.00 | 6.31% | 22,000 |
| Jul 30, 2026 | 154.05 | 157.05 | 150.30 | 150.50 | 150.50 | -6.81% | 9,000 |
| Jul 29, 2026 | 155.00 | 161.50 | 155.00 | 161.50 | 161.50 | 6.32% | 6,000 |
| Jul 28, 2026 | 150.95 | 154.55 | 150.95 | 151.90 | 151.90 | 0.66% | 8,000 |
| Jul 27, 2026 | 150.05 | 151.45 | 150.05 | 150.90 | 150.90 | -3.89% | 10,000 |
| Jul 21, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | - | 14,000 |
| Jul 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.23% | 1,000 |
| Jul 17, 2026 | 160.95 | 161.00 | 155.10 | 155.10 | 155.10 | 0.06% | 27,000 |
| Jul 16, 2026 | 160.00 | 160.00 | 150.10 | 155.00 | 155.00 | -3.73% | 3,000 |
| Jul 15, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 4.31% | 3,000 |
| Jul 14, 2026 | 163.00 | 163.00 | 153.70 | 154.35 | 154.35 | -4.22% | 5,000 |
| Jul 13, 2026 | 160.00 | 163.45 | 158.00 | 161.15 | 161.15 | -6.31% | 30,000 |
| Jul 7, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 1,000 |
| Jul 3, 2026 | 167.90 | 171.05 | 167.90 | 171.00 | 171.00 | -3.66% | 4,000 |
| Jul 2, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 2.87% | 1,000 |
| Jul 1, 2026 | 166.00 | 175.00 | 166.00 | 172.55 | 172.55 | 5.28% | 16,000 |
| Jun 30, 2026 | 160.95 | 169.00 | 158.00 | 163.90 | 163.90 | 2.86% | 15,000 |
| Jun 29, 2026 | 154.00 | 160.00 | 154.00 | 159.35 | 159.35 | 9.14% | 11,000 |
| Jun 24, 2026 | 145.95 | 146.50 | 143.00 | 146.00 | 146.00 | -3.57% | 13,000 |
| Jun 23, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.07% | 1,000 |
| Jun 22, 2026 | 141.20 | 154.00 | 140.00 | 151.30 | 151.30 | 4.74% | 23,000 |
| Jun 19, 2026 | 148.00 | 148.00 | 143.50 | 144.45 | 144.45 | -1.10% | 10,000 |
| Jun 18, 2026 | 151.40 | 154.00 | 146.00 | 146.05 | 146.05 | -5.32% | 57,000 |
| Jun 17, 2026 | 151.50 | 155.00 | 150.00 | 154.25 | 154.25 | 1.82% | 9,000 |
| Jun 15, 2026 | 152.25 | 152.25 | 151.00 | 151.50 | 151.50 | 0.30% | 6,000 |
| Jun 12, 2026 | 152.05 | 152.05 | 146.05 | 151.05 | 151.05 | -6.18% | 17,000 |
| Jun 11, 2026 | 151.15 | 161.00 | 151.15 | 161.00 | 161.00 | 2.68% | 4,000 |
| Jun 9, 2026 | 148.00 | 156.80 | 148.00 | 156.80 | 156.80 | 4.53% | 3,000 |
| Jun 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 1,000 |
| Jun 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.72% | 5,000 |
| Jun 3, 2026 | 141.30 | 146.10 | 141.25 | 146.10 | 146.10 | -1.35% | 7,000 |
| Jun 1, 2026 | 147.15 | 152.80 | 145.70 | 148.10 | 148.10 | -6.27% | 9,000 |
| May 29, 2026 | 158.95 | 158.95 | 158.00 | 158.00 | 158.00 | 1.94% | 4,000 |
| May 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,000 |
| May 26, 2026 | 155.05 | 156.00 | 155.00 | 155.00 | 155.00 | -3.73% | 7,000 |
| May 25, 2026 | 164.00 | 171.05 | 161.00 | 161.00 | 161.00 | -1.83% | 3,000 |