Galaxy Surfactants Limited (NSE:GALAXYSURF)
India · Delayed Price · Currency is INR 1,795.30
-27.50 (-1.51%)
May 29, 2026, 3:30 PM IST
Galaxy Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,822.80 | 1,832.80 | 1,765.90 | 1,795.30 | 1,795.30 | -1.51% | 7,056 |
| May 27, 2026 | 1,820.10 | 1,833.40 | 1,798.60 | 1,822.80 | 1,822.80 | 0.05% | 5,865 |
| May 26, 2026 | 1,840.30 | 1,861.70 | 1,820.00 | 1,821.90 | 1,821.90 | -1.00% | 8,292 |
| May 25, 2026 | 1,821.60 | 1,865.00 | 1,821.60 | 1,840.30 | 1,840.30 | 1.02% | 12,321 |
| May 22, 2026 | 1,821.00 | 1,835.10 | 1,813.00 | 1,821.80 | 1,821.80 | 0.03% | 5,662 |
| May 21, 2026 | 1,822.30 | 1,832.90 | 1,814.50 | 1,821.20 | 1,821.20 | -0.25% | 5,388 |
| May 20, 2026 | 1,813.20 | 1,832.90 | 1,800.00 | 1,825.80 | 1,825.80 | 0.67% | 4,247 |
| May 19, 2026 | 1,822.00 | 1,827.00 | 1,802.60 | 1,813.70 | 1,813.70 | -0.46% | 5,499 |
| May 18, 2026 | 1,829.90 | 1,837.70 | 1,753.20 | 1,822.00 | 1,822.00 | -0.15% | 17,289 |
| May 15, 2026 | 1,827.00 | 1,845.00 | 1,797.00 | 1,824.80 | 1,824.80 | -1.33% | 12,155 |
| May 14, 2026 | 1,850.10 | 1,876.00 | 1,823.00 | 1,849.40 | 1,849.40 | 0.06% | 7,480 |
| May 13, 2026 | 1,852.60 | 1,889.90 | 1,827.80 | 1,848.20 | 1,848.20 | -1.23% | 7,732 |
| May 12, 2026 | 1,860.00 | 1,880.00 | 1,830.10 | 1,871.30 | 1,871.30 | -0.27% | 15,199 |
| May 11, 2026 | 1,922.00 | 1,934.90 | 1,860.60 | 1,876.30 | 1,876.30 | -2.31% | 10,702 |
| May 8, 2026 | 1,920.00 | 1,934.00 | 1,910.00 | 1,920.70 | 1,920.70 | -0.17% | 7,223 |
| May 7, 2026 | 1,908.50 | 1,942.00 | 1,903.20 | 1,923.90 | 1,923.90 | 0.81% | 11,690 |
| May 6, 2026 | 1,869.80 | 1,915.00 | 1,850.80 | 1,908.50 | 1,908.50 | 2.32% | 11,220 |
| May 5, 2026 | 1,860.00 | 1,878.90 | 1,856.10 | 1,865.30 | 1,865.30 | 0.12% | 4,324 |
| May 4, 2026 | 1,880.00 | 1,900.90 | 1,845.70 | 1,863.10 | 1,863.10 | 0.32% | 12,856 |
| Apr 30, 2026 | 1,927.90 | 1,960.00 | 1,850.00 | 1,857.20 | 1,857.20 | -3.19% | 14,866 |
| Apr 29, 2026 | 1,846.00 | 1,955.00 | 1,834.20 | 1,918.30 | 1,918.30 | 3.36% | 55,888 |
| Apr 28, 2026 | 1,807.30 | 1,889.00 | 1,784.40 | 1,855.90 | 1,855.90 | 2.38% | 21,636 |
| Apr 27, 2026 | 1,768.00 | 1,855.00 | 1,768.00 | 1,812.80 | 1,812.80 | 2.74% | 13,756 |
| Apr 24, 2026 | 1,801.00 | 1,819.50 | 1,756.10 | 1,764.50 | 1,764.50 | -2.02% | 6,972 |
| Apr 23, 2026 | 1,824.60 | 1,842.40 | 1,784.10 | 1,800.80 | 1,800.80 | -1.30% | 6,119 |
| Apr 22, 2026 | 1,810.00 | 1,830.40 | 1,790.10 | 1,824.60 | 1,824.60 | 0.60% | 6,733 |
| Apr 21, 2026 | 1,818.00 | 1,847.30 | 1,782.00 | 1,813.70 | 1,813.70 | 0.78% | 20,186 |
| Apr 20, 2026 | 1,801.90 | 1,806.40 | 1,763.00 | 1,799.60 | 1,799.60 | 0.65% | 13,751 |
| Apr 17, 2026 | 1,766.20 | 1,795.90 | 1,763.00 | 1,788.00 | 1,788.00 | 1.23% | 10,549 |
| Apr 16, 2026 | 1,804.90 | 1,840.80 | 1,729.10 | 1,766.20 | 1,766.20 | -1.76% | 47,530 |
| Apr 15, 2026 | 1,814.90 | 1,850.00 | 1,794.00 | 1,797.80 | 1,797.80 | -0.33% | 10,841 |
| Apr 13, 2026 | 1,800.20 | 1,820.90 | 1,770.00 | 1,803.70 | 1,803.70 | -1.03% | 4,421 |
| Apr 10, 2026 | 1,810.00 | 1,829.00 | 1,792.00 | 1,822.40 | 1,822.40 | 0.66% | 7,088 |
| Apr 9, 2026 | 1,758.20 | 1,821.20 | 1,741.00 | 1,810.40 | 1,810.40 | 1.42% | 10,566 |
| Apr 8, 2026 | 1,742.00 | 1,805.00 | 1,711.00 | 1,785.00 | 1,785.00 | 6.39% | 38,840 |
| Apr 7, 2026 | 1,656.50 | 1,686.00 | 1,656.50 | 1,677.80 | 1,677.80 | -0.20% | 2,586 |
| Apr 6, 2026 | 1,674.00 | 1,687.90 | 1,651.80 | 1,681.20 | 1,681.20 | 1.56% | 6,389 |
| Apr 2, 2026 | 1,630.00 | 1,674.50 | 1,583.10 | 1,655.30 | 1,655.30 | 1.30% | 10,154 |
| Apr 1, 2026 | 1,542.00 | 1,650.00 | 1,542.00 | 1,634.10 | 1,634.10 | 7.89% | 11,162 |
| Mar 30, 2026 | 1,573.10 | 1,587.60 | 1,510.00 | 1,514.60 | 1,514.60 | -5.17% | 34,672 |
| 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 |