Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 1,054.10
-20.60 (-1.92%)
Jul 30, 2026, 3:29 PM IST
NSE:GALAPREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,074.70 | 1,074.80 | 1,050.00 | 1,054.60 | - | -1.87% | 14,288 |
| 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 |
| Jun 10, 2026 | 907.95 | 907.95 | 886.65 | 894.60 | 894.60 | -1.01% | 9,826 |
| Jun 9, 2026 | 875.25 | 909.10 | 875.25 | 903.70 | 903.70 | 3.52% | 14,186 |
| Jun 8, 2026 | 892.00 | 904.95 | 870.05 | 872.95 | 872.95 | -4.11% | 13,552 |
| Jun 5, 2026 | 927.25 | 939.90 | 901.90 | 910.40 | 910.40 | -0.44% | 15,720 |
| Jun 4, 2026 | 868.00 | 945.50 | 868.00 | 914.45 | 914.45 | 4.93% | 48,795 |
| Jun 3, 2026 | 909.10 | 909.10 | 859.00 | 871.45 | 871.45 | -3.70% | 35,557 |
| Jun 2, 2026 | 890.75 | 911.95 | 885.00 | 904.90 | 904.90 | 0.68% | 21,800 |
| Jun 1, 2026 | 929.20 | 930.90 | 892.70 | 898.75 | 898.75 | -2.51% | 20,630 |
| May 29, 2026 | 976.60 | 976.60 | 915.10 | 921.85 | 921.85 | -2.38% | 40,955 |
| May 27, 2026 | 945.00 | 948.00 | 922.35 | 944.35 | 944.35 | 1.52% | 58,853 |
| 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 |