Galaxy Surfactants Limited (NSE:GALAXYSURF)
India · Delayed Price · Currency is INR 1,560.10
-37.00 (-2.32%)
Mar 30, 2026, 10:10 AM IST
Galaxy Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,628.00 | 1,635.20 | 1,580.60 | 1,597.10 | 1,597.10 | -1.92% | 27,959 |
| Mar 25, 2026 | 1,597.00 | 1,653.90 | 1,561.10 | 1,628.30 | 1,628.30 | 4.30% | 24,465 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,537.00 | 1,561.10 | 1,561.10 | -0.40% | 38,197 |
| Mar 23, 2026 | 1,634.00 | 1,651.70 | 1,557.00 | 1,567.40 | 1,567.40 | -4.49% | 25,777 |
| Mar 20, 2026 | 1,650.10 | 1,672.90 | 1,634.10 | 1,641.00 | 1,641.00 | -0.80% | 29,862 |
| Mar 19, 2026 | 1,726.50 | 1,726.50 | 1,650.00 | 1,654.20 | 1,654.20 | -4.39% | 14,068 |
| Mar 18, 2026 | 1,693.00 | 1,735.00 | 1,666.30 | 1,730.20 | 1,730.20 | 2.19% | 15,400 |
| Mar 17, 2026 | 1,748.00 | 1,756.40 | 1,688.00 | 1,693.10 | 1,693.10 | -3.09% | 15,677 |
| Mar 16, 2026 | 1,804.90 | 1,838.80 | 1,740.00 | 1,747.00 | 1,747.00 | -2.66% | 14,802 |
| Mar 13, 2026 | 1,850.20 | 1,852.80 | 1,770.20 | 1,794.70 | 1,794.70 | -3.14% | 23,578 |
| Mar 12, 2026 | 1,853.70 | 1,869.00 | 1,825.40 | 1,852.80 | 1,852.80 | -1.06% | 10,966 |
| Mar 11, 2026 | 1,872.80 | 1,886.90 | 1,866.20 | 1,872.60 | 1,872.60 | -0.01% | 6,949 |
| Mar 10, 2026 | 1,862.10 | 1,883.00 | 1,852.20 | 1,872.80 | 1,872.80 | 0.53% | 7,157 |
| Mar 9, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,862.90 | 1,862.90 | -2.99% | 18,780 |
| Mar 6, 2026 | 1,965.00 | 1,965.00 | 1,915.00 | 1,920.30 | 1,920.30 | -1.92% | 7,939 |
| Mar 5, 2026 | 1,945.00 | 1,992.00 | 1,925.10 | 1,957.80 | 1,957.80 | 0.62% | 5,366 |
| Mar 4, 2026 | 1,897.00 | 1,961.60 | 1,897.00 | 1,945.80 | 1,945.80 | 0.47% | 17,106 |
| Mar 2, 2026 | 1,863.00 | 1,953.00 | 1,863.00 | 1,936.70 | 1,936.70 | -1.33% | 10,994 |
| Feb 27, 2026 | 1,970.00 | 1,973.80 | 1,933.00 | 1,962.80 | 1,962.80 | -0.38% | 4,110 |
| Feb 26, 2026 | 1,964.60 | 1,978.10 | 1,952.70 | 1,970.20 | 1,970.20 | 0.29% | 4,287 |
| Feb 25, 2026 | 1,942.00 | 1,975.00 | 1,934.30 | 1,964.60 | 1,964.60 | 1.16% | 5,681 |
| Feb 24, 2026 | 1,950.10 | 1,955.00 | 1,917.00 | 1,942.00 | 1,942.00 | -0.27% | 10,419 |
| Feb 23, 2026 | 1,900.20 | 1,955.00 | 1,891.10 | 1,947.20 | 1,947.20 | 2.47% | 12,937 |
| Feb 20, 2026 | 1,910.80 | 1,915.90 | 1,878.00 | 1,900.20 | 1,900.20 | -0.55% | 12,141 |
| Feb 19, 2026 | 1,963.10 | 1,966.70 | 1,894.10 | 1,910.80 | 1,910.80 | -2.65% | 17,222 |
| Feb 18, 2026 | 1,977.90 | 1,991.00 | 1,938.20 | 1,962.80 | 1,962.80 | -0.76% | 14,438 |
| Feb 17, 2026 | 1,865.00 | 2,061.00 | 1,865.00 | 1,977.90 | 1,977.90 | 5.08% | 139,361 |
| Feb 16, 2026 | 1,819.20 | 1,983.70 | 1,805.10 | 1,882.30 | 1,882.30 | 2.69% | 29,803 |
| Feb 13, 2026 | 1,870.00 | 1,870.00 | 1,804.70 | 1,833.00 | 1,833.00 | -1.98% | 7,613 |
| Feb 12, 2026 | 1,924.00 | 1,924.20 | 1,860.00 | 1,870.00 | 1,870.00 | -2.85% | 8,594 |
| Feb 11, 2026 | 1,960.10 | 2,000.00 | 1,920.00 | 1,924.90 | 1,924.90 | -1.11% | 4,836 |
| Feb 10, 2026 | 1,860.90 | 1,967.90 | 1,860.90 | 1,946.60 | 1,946.60 | 4.86% | 19,969 |
| Feb 9, 2026 | 1,826.80 | 1,872.00 | 1,826.80 | 1,856.40 | 1,856.40 | 1.69% | 9,653 |
| Feb 6, 2026 | 1,820.00 | 1,832.00 | 1,810.00 | 1,825.60 | 1,825.60 | -0.18% | 6,104 |
| Feb 5, 2026 | 1,834.00 | 1,839.90 | 1,813.00 | 1,828.90 | 1,828.90 | -0.28% | 5,351 |
| Feb 4, 2026 | 1,854.00 | 1,858.80 | 1,803.00 | 1,834.10 | 1,834.10 | -0.81% | 12,559 |
| Feb 3, 2026 | 2,040.00 | 2,040.00 | 1,833.00 | 1,849.00 | 1,849.00 | 2.41% | 31,304 |
| Feb 2, 2026 | 1,829.00 | 1,836.90 | 1,800.00 | 1,805.40 | 1,805.40 | -1.29% | 12,580 |
| Feb 1, 2026 | 1,813.70 | 1,863.30 | 1,806.10 | 1,829.00 | 1,829.00 | 0.84% | 3,781 |
| Jan 30, 2026 | 1,833.00 | 1,846.20 | 1,805.00 | 1,813.70 | 1,813.70 | -1.10% | 16,961 |
| Jan 29, 2026 | 1,901.00 | 1,901.00 | 1,812.30 | 1,833.80 | 1,833.80 | -3.56% | 19,382 |
| Jan 28, 2026 | 1,914.00 | 1,914.50 | 1,886.30 | 1,901.50 | 1,901.50 | -0.68% | 4,688 |
| Jan 27, 2026 | 1,903.00 | 1,923.40 | 1,872.40 | 1,914.50 | 1,914.50 | 0.57% | 11,318 |
| Jan 23, 2026 | 1,900.00 | 1,923.90 | 1,893.10 | 1,903.70 | 1,903.70 | 0.01% | 5,305 |
| Jan 22, 2026 | 1,913.00 | 1,923.60 | 1,881.00 | 1,903.60 | 1,903.60 | -0.18% | 7,391 |
| Jan 21, 2026 | 1,880.10 | 1,915.00 | 1,879.10 | 1,907.00 | 1,907.00 | 0.79% | 11,861 |
| Jan 20, 2026 | 1,887.00 | 1,906.60 | 1,876.00 | 1,892.10 | 1,892.10 | 0.27% | 12,258 |
| Jan 19, 2026 | 1,879.90 | 1,899.00 | 1,870.80 | 1,887.00 | 1,887.00 | -0.68% | 9,638 |
| Jan 16, 2026 | 1,896.90 | 1,925.90 | 1,885.50 | 1,899.90 | 1,899.90 | 0.16% | 6,985 |
| Jan 14, 2026 | 1,872.10 | 1,911.00 | 1,865.00 | 1,896.90 | 1,896.90 | 1.19% | 16,188 |