Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 1,029.60
+12.00 (1.18%)
Aug 20, 2026, 3:30 PM IST
NSE:GALAPREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,195.50 | 1,208.40 | 1,158.00 | 1,165.20 | 1,165.20 | -3.00% | 29,834 |
| Jul 21, 2026 | 1,210.00 | 1,220.10 | 1,190.10 | 1,201.20 | 1,201.20 | -1.14% | 37,336 |
| Jul 20, 2026 | 1,170.60 | 1,245.90 | 1,155.00 | 1,215.00 | 1,215.00 | 2.79% | 62,971 |
| Jul 17, 2026 | 1,190.00 | 1,222.10 | 1,154.20 | 1,182.00 | 1,182.00 | -1.24% | 49,147 |
| Jul 16, 2026 | 1,173.00 | 1,206.00 | 1,152.00 | 1,196.80 | 1,196.80 | 2.03% | 36,941 |
| Jul 15, 2026 | 1,140.00 | 1,207.90 | 1,128.10 | 1,173.00 | 1,173.00 | 2.93% | 90,926 |
| Jul 14, 2026 | 1,150.00 | 1,159.20 | 1,130.30 | 1,139.60 | 1,139.60 | -1.49% | 22,834 |
| Jul 13, 2026 | 1,176.50 | 1,183.70 | 1,143.50 | 1,156.80 | 1,156.80 | -2.60% | 61,399 |
| Jul 10, 2026 | 1,185.90 | 1,229.90 | 1,180.00 | 1,187.70 | 1,187.70 | 0.43% | 29,045 |
| Jul 9, 2026 | 1,151.80 | 1,229.90 | 1,146.10 | 1,182.60 | 1,182.60 | 3.70% | 67,928 |
| Jul 8, 2026 | 1,194.60 | 1,222.10 | 1,125.00 | 1,140.40 | 1,140.40 | -5.77% | 64,399 |
| Jul 7, 2026 | 1,234.10 | 1,254.20 | 1,188.10 | 1,210.20 | 1,210.20 | -1.93% | 44,278 |
| Jul 6, 2026 | 1,216.10 | 1,260.00 | 1,206.00 | 1,234.00 | 1,234.00 | 4.28% | 153,850 |
| Jul 3, 2026 | 1,213.10 | 1,229.40 | 1,154.20 | 1,183.40 | 1,183.40 | 0.47% | 91,831 |
| Jul 2, 2026 | 1,139.70 | 1,189.00 | 1,105.50 | 1,177.90 | 1,177.90 | 5.88% | 120,659 |
| Jul 1, 2026 | 1,115.90 | 1,134.00 | 1,098.20 | 1,112.50 | 1,112.50 | 0.49% | 31,548 |
| Jun 30, 2026 | 1,070.00 | 1,139.90 | 1,070.00 | 1,107.05 | 1,107.05 | 3.82% | 94,613 |
| Jun 29, 2026 | 1,080.00 | 1,122.95 | 1,057.70 | 1,066.30 | 1,066.30 | -1.60% | 77,104 |
| Jun 25, 2026 | 1,136.40 | 1,150.40 | 1,080.00 | 1,083.65 | 1,083.65 | -4.29% | 52,177 |
| Jun 24, 2026 | 1,128.70 | 1,150.00 | 1,095.60 | 1,132.20 | 1,132.20 | 1.95% | 67,860 |
| Jun 23, 2026 | 1,170.00 | 1,173.10 | 1,098.80 | 1,110.55 | 1,110.55 | -5.33% | 119,774 |
| Jun 22, 2026 | 1,090.00 | 1,199.00 | 1,090.00 | 1,173.10 | 1,173.10 | 10.63% | 476,998 |
| Jun 19, 2026 | 1,026.10 | 1,070.00 | 1,012.00 | 1,060.35 | 1,060.35 | 3.85% | 98,089 |
| Jun 18, 2026 | 1,034.10 | 1,050.00 | 1,016.90 | 1,021.00 | 1,021.00 | -1.27% | 43,935 |
| Jun 17, 2026 | 1,041.10 | 1,060.90 | 1,008.40 | 1,034.10 | 1,034.10 | -0.93% | 90,325 |
| Jun 16, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,043.85 | 1,043.85 | 0.95% | 288,915 |
| Jun 15, 2026 | 959.00 | 1,082.90 | 956.10 | 1,034.05 | 1,034.05 | 11.32% | 1,718,665 |
| Jun 12, 2026 | 933.00 | 943.00 | 921.10 | 928.90 | 928.90 | 0.88% | 24,858 |
| Jun 11, 2026 | 894.60 | 933.95 | 890.00 | 920.80 | 920.80 | 2.93% | 26,140 |