Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 1,165.00
-32.20 (-2.69%)
Oct 1, 2026, 3:29 PM IST
NSE:GALAPREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,197.00 | 1,204.90 | 1,120.00 | 1,157.80 | 1,157.80 | -3.29% | 62,711 |
| Sep 30, 2026 | 1,165.90 | 1,212.50 | 1,147.10 | 1,197.20 | 1,197.20 | 3.41% | 103,371 |
| Sep 29, 2026 | 1,140.00 | 1,190.90 | 1,119.60 | 1,157.70 | 1,157.70 | 1.53% | 60,527 |
| Sep 28, 2026 | 1,150.00 | 1,165.00 | 1,125.00 | 1,140.20 | 1,140.20 | -0.73% | 38,862 |
| Sep 25, 2026 | 1,120.00 | 1,172.60 | 1,095.60 | 1,148.60 | 1,148.60 | 2.82% | 75,963 |
| Sep 24, 2026 | 1,164.20 | 1,179.50 | 1,111.00 | 1,117.10 | 1,117.10 | -4.05% | 74,133 |
| Sep 23, 2026 | 1,066.50 | 1,175.00 | 1,064.00 | 1,164.20 | 1,164.20 | 10.04% | 143,631 |
| Sep 22, 2026 | 1,054.00 | 1,088.80 | 1,039.00 | 1,058.00 | 1,058.00 | 1.50% | 45,642 |
| Sep 21, 2026 | 1,015.00 | 1,052.00 | 1,003.30 | 1,042.40 | 1,042.40 | 3.09% | 29,299 |
| Sep 18, 2026 | 1,005.90 | 1,024.90 | 1,001.50 | 1,011.20 | 1,011.20 | 1.23% | 12,068 |
| Sep 17, 2026 | 999.90 | 1,019.40 | 992.80 | 998.90 | 998.90 | -0.10% | 10,321 |
| Sep 16, 2026 | 986.60 | 1,016.80 | 969.00 | 999.90 | 999.90 | 0.79% | 30,901 |
| Sep 15, 2026 | 1,038.60 | 1,051.00 | 985.00 | 992.10 | 992.10 | -3.77% | 25,832 |
| Sep 11, 2026 | 1,027.00 | 1,043.50 | 1,013.40 | 1,031.00 | 1,031.00 | -0.67% | 26,357 |
| Sep 10, 2026 | 1,054.80 | 1,054.90 | 1,015.00 | 1,038.00 | 1,038.00 | -0.96% | 21,452 |
| Sep 9, 2026 | 1,054.00 | 1,085.40 | 1,038.20 | 1,048.10 | 1,048.10 | -0.64% | 19,177 |
| Sep 8, 2026 | 1,028.00 | 1,058.40 | 1,020.00 | 1,054.90 | 1,054.90 | 1.69% | 21,610 |
| Sep 7, 2026 | 1,034.50 | 1,055.00 | 1,012.30 | 1,037.40 | 1,037.40 | 1.31% | 30,325 |
| Sep 4, 2026 | 1,036.10 | 1,038.90 | 1,015.20 | 1,024.00 | 1,024.00 | -0.21% | 21,048 |
| Sep 3, 2026 | 1,055.00 | 1,065.00 | 1,020.00 | 1,026.20 | 1,026.20 | -1.37% | 28,284 |
| Sep 2, 2026 | 1,015.30 | 1,047.80 | 1,002.00 | 1,040.50 | 1,040.50 | 3.06% | 35,036 |
| Sep 1, 2026 | 1,018.10 | 1,034.50 | 1,000.10 | 1,009.60 | 1,009.60 | -1.54% | 29,559 |
| Aug 31, 2026 | 1,034.20 | 1,048.90 | 1,014.60 | 1,025.40 | 1,025.40 | -0.85% | 30,534 |
| Aug 28, 2026 | 1,048.00 | 1,049.90 | 1,019.10 | 1,034.20 | 1,034.20 | -0.54% | 36,705 |
| Aug 27, 2026 | 1,045.00 | 1,075.00 | 1,012.00 | 1,039.80 | 1,039.80 | -0.08% | 18,606 |
| Aug 26, 2026 | 1,092.70 | 1,104.30 | 1,031.50 | 1,040.60 | 1,040.60 | -3.34% | 52,906 |
| Aug 25, 2026 | 1,093.00 | 1,093.00 | 1,060.20 | 1,076.60 | 1,076.60 | -1.58% | 22,097 |
| Aug 24, 2026 | 1,098.00 | 1,105.60 | 1,052.10 | 1,093.90 | 1,093.90 | 0.42% | 43,724 |
| Aug 21, 2026 | 1,029.70 | 1,122.00 | 1,029.70 | 1,089.30 | 1,089.30 | 5.80% | 149,941 |
| Aug 20, 2026 | 1,032.90 | 1,040.90 | 1,004.00 | 1,029.60 | 1,029.60 | 1.18% | 35,781 |
| Aug 19, 2026 | 1,065.00 | 1,068.10 | 1,011.60 | 1,017.60 | 1,017.60 | -3.96% | 33,590 |
| Aug 18, 2026 | 1,018.00 | 1,067.90 | 1,010.10 | 1,059.60 | 1,059.60 | 4.09% | 50,441 |
| Aug 17, 2026 | 1,000.60 | 1,027.60 | 999.10 | 1,018.00 | 1,018.00 | 1.74% | 31,398 |
| Aug 14, 2026 | 1,020.00 | 1,027.80 | 995.00 | 1,000.60 | 1,000.60 | -2.33% | 19,775 |
| Aug 13, 2026 | 998.20 | 1,044.00 | 998.10 | 1,024.50 | 1,024.50 | 3.11% | 54,758 |
| Aug 12, 2026 | 1,006.40 | 1,030.00 | 988.20 | 993.60 | 993.60 | -1.27% | 27,827 |
| Aug 11, 2026 | 985.80 | 1,034.00 | 983.10 | 1,006.40 | 1,006.40 | 0.94% | 51,906 |
| Aug 10, 2026 | 975.00 | 1,012.80 | 961.10 | 997.00 | 997.00 | -3.80% | 142,069 |
| Aug 7, 2026 | 1,127.40 | 1,127.40 | 1,026.60 | 1,036.40 | 1,036.40 | -10.82% | 205,179 |
| Aug 6, 2026 | 1,135.00 | 1,184.00 | 1,115.80 | 1,162.20 | 1,162.20 | 3.35% | 60,231 |
| Aug 5, 2026 | 1,108.10 | 1,147.00 | 1,107.20 | 1,124.50 | 1,124.50 | 1.98% | 22,985 |
| Aug 4, 2026 | 1,090.00 | 1,113.00 | 1,081.00 | 1,102.70 | 1,102.70 | 1.12% | 19,808 |
| Aug 3, 2026 | 1,100.90 | 1,120.60 | 1,067.60 | 1,090.50 | 1,090.50 | -0.31% | 24,656 |
| Jul 31, 2026 | 1,056.00 | 1,100.00 | 1,042.10 | 1,093.90 | 1,093.90 | 3.78% | 37,238 |
| Jul 30, 2026 | 1,074.70 | 1,074.80 | 1,045.00 | 1,054.10 | 1,054.10 | -1.92% | 26,099 |
| Jul 29, 2026 | 1,098.00 | 1,125.00 | 1,065.00 | 1,074.70 | 1,074.70 | -2.26% | 79,019 |
| Jul 28, 2026 | 1,165.00 | 1,171.50 | 1,090.10 | 1,099.60 | 1,099.60 | -5.55% | 45,301 |
| Jul 27, 2026 | 1,151.90 | 1,192.00 | 1,147.20 | 1,164.20 | 1,164.20 | 1.56% | 33,678 |
| Jul 24, 2026 | 1,157.80 | 1,158.90 | 1,126.00 | 1,146.30 | 1,146.30 | -1.03% | 22,954 |
| Jul 23, 2026 | 1,151.90 | 1,175.00 | 1,140.10 | 1,158.20 | 1,158.20 | -0.60% | 27,526 |