Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 1,046.60
+12.55 (1.21%)
Jun 16, 2026, 11:25 AM IST
NSE:GALAPREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |