Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 938.00
+61.95 (7.07%)
May 26, 2026, 3:30 PM IST
NSE:GALAPREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 878.00 | 950.00 | 874.90 | 930.20 | 930.20 | 6.18% | 213,811 |
| May 25, 2026 | 875.00 | 885.00 | 851.10 | 876.05 | 876.05 | 1.52% | 48,322 |
| May 22, 2026 | 842.25 | 871.45 | 842.25 | 862.90 | 862.90 | 1.81% | 31,773 |
| May 21, 2026 | 833.75 | 853.25 | 830.00 | 847.60 | 847.60 | 2.37% | 9,639 |
| May 20, 2026 | 838.15 | 844.05 | 825.95 | 827.95 | 827.95 | -1.22% | 11,680 |
| May 19, 2026 | 857.85 | 857.85 | 835.00 | 838.15 | 838.15 | -1.52% | 9,151 |
| May 18, 2026 | 860.00 | 920.05 | 838.20 | 851.05 | 851.05 | -0.60% | 77,786 |
| May 15, 2026 | 870.00 | 879.90 | 838.10 | 856.15 | 856.15 | 1.75% | 54,516 |
| May 14, 2026 | 875.00 | 884.00 | 830.00 | 841.45 | 841.45 | -2.37% | 21,391 |
| May 13, 2026 | 826.25 | 872.95 | 826.25 | 861.85 | 861.85 | 5.14% | 37,440 |
| May 12, 2026 | 861.95 | 880.00 | 808.90 | 819.70 | 819.70 | -3.79% | 25,592 |
| May 11, 2026 | 861.30 | 887.95 | 834.00 | 851.95 | 851.95 | -0.59% | 54,813 |
| May 8, 2026 | 824.90 | 872.00 | 808.35 | 857.00 | 857.00 | 5.54% | 80,188 |
| May 7, 2026 | 811.65 | 824.00 | 798.45 | 812.00 | 812.00 | 0.12% | 15,796 |
| May 6, 2026 | 829.45 | 830.00 | 808.00 | 811.00 | 811.00 | -0.90% | 13,865 |
| May 5, 2026 | 783.95 | 825.00 | 783.95 | 818.35 | 818.35 | 4.40% | 61,701 |
| May 4, 2026 | 750.00 | 796.70 | 744.70 | 783.85 | 783.85 | 5.68% | 31,788 |
| Apr 30, 2026 | 750.00 | 750.45 | 730.05 | 741.75 | 741.75 | -0.21% | 29,967 |
| Apr 29, 2026 | 749.85 | 763.65 | 735.55 | 743.30 | 743.30 | -0.08% | 12,108 |
| Apr 28, 2026 | 760.40 | 772.80 | 738.60 | 743.90 | 743.90 | -1.67% | 27,095 |
| Apr 27, 2026 | 749.90 | 759.50 | 726.85 | 756.55 | 756.55 | 2.90% | 38,408 |
| Apr 24, 2026 | 761.60 | 763.15 | 730.10 | 735.20 | 735.20 | -3.68% | 9,219 |
| Apr 23, 2026 | 774.25 | 774.25 | 761.00 | 763.25 | 763.25 | -1.01% | 10,495 |
| Apr 22, 2026 | 765.50 | 778.00 | 760.00 | 771.00 | 771.00 | 0.63% | 9,226 |
| Apr 21, 2026 | 777.15 | 780.65 | 765.45 | 766.20 | 766.20 | -0.49% | 7,465 |
| Apr 20, 2026 | 794.00 | 795.95 | 764.00 | 769.95 | 769.95 | -2.34% | 10,582 |
| Apr 17, 2026 | 776.05 | 795.95 | 775.00 | 788.40 | 788.40 | 0.65% | 16,197 |
| Apr 16, 2026 | 793.05 | 795.00 | 773.00 | 783.30 | 783.30 | 0.56% | 12,876 |
| Apr 15, 2026 | 763.70 | 790.90 | 751.50 | 778.90 | 778.90 | 3.87% | 14,835 |
| Apr 13, 2026 | 734.00 | 764.80 | 722.20 | 749.85 | 749.85 | 1.46% | 13,482 |
| Apr 10, 2026 | 724.00 | 743.20 | 724.00 | 739.05 | 739.05 | 1.95% | 16,014 |
| Apr 9, 2026 | 725.05 | 739.90 | 720.10 | 724.90 | 724.90 | -1.21% | 6,554 |
| Apr 8, 2026 | 736.30 | 753.00 | 727.15 | 733.80 | 733.80 | 1.78% | 27,565 |
| Apr 7, 2026 | 716.30 | 730.80 | 710.00 | 721.00 | 721.00 | 0.66% | 21,441 |
| Apr 6, 2026 | 740.00 | 744.90 | 710.00 | 716.30 | 716.30 | -2.30% | 19,525 |
| Apr 2, 2026 | 709.80 | 737.50 | 696.00 | 733.20 | 733.20 | 3.09% | 22,395 |
| Apr 1, 2026 | 702.45 | 733.10 | 695.95 | 711.20 | 711.20 | 1.25% | 54,265 |
| Mar 30, 2026 | 728.00 | 734.30 | 700.00 | 702.45 | 702.45 | -5.06% | 23,798 |
| Mar 27, 2026 | 737.00 | 760.00 | 730.05 | 739.90 | 739.90 | -1.55% | 53,018 |
| Mar 25, 2026 | 754.30 | 774.00 | 740.00 | 751.55 | 751.55 | -0.36% | 21,666 |
| Mar 24, 2026 | 741.00 | 765.00 | 741.00 | 754.30 | 754.30 | 1.79% | 9,965 |
| Mar 23, 2026 | 745.00 | 749.00 | 722.05 | 741.05 | 741.05 | -1.18% | 19,422 |
| Mar 20, 2026 | 756.50 | 775.00 | 745.00 | 749.90 | 749.90 | -0.81% | 6,343 |
| Mar 19, 2026 | 772.00 | 777.95 | 747.00 | 756.05 | 756.05 | -2.41% | 21,256 |
| Mar 18, 2026 | 770.95 | 784.00 | 759.00 | 774.70 | 774.70 | 1.75% | 8,156 |
| Mar 17, 2026 | 769.80 | 769.80 | 740.00 | 761.35 | 761.35 | 2.17% | 12,344 |
| Mar 16, 2026 | 752.10 | 752.10 | 740.00 | 745.20 | 745.20 | -0.65% | 7,026 |
| Mar 13, 2026 | 743.55 | 758.00 | 730.00 | 750.05 | 750.05 | 0.14% | 10,616 |
| Mar 12, 2026 | 721.00 | 758.00 | 721.00 | 749.00 | 749.00 | 2.05% | 12,885 |
| Mar 11, 2026 | 740.00 | 745.20 | 730.00 | 733.95 | 733.95 | -0.20% | 7,303 |