Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 590.50
-0.15 (-0.03%)
At close: Dec 5, 2025
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 588.00 | 593.40 | 585.00 | 590.50 | 590.50 | -0.03% | 88,747 |
| Dec 4, 2025 | 589.70 | 597.20 | 586.60 | 590.65 | 590.65 | -0.08% | 49,048 |
| Dec 3, 2025 | 590.00 | 597.30 | 588.00 | 591.10 | 591.10 | 0.04% | 65,612 |
| Dec 2, 2025 | 591.90 | 607.70 | 587.75 | 590.85 | 590.85 | 0.13% | 1,079,195 |
| Dec 1, 2025 | 592.35 | 595.00 | 588.00 | 590.10 | 590.10 | 0.01% | 737,074 |
| Nov 28, 2025 | 595.00 | 600.00 | 589.00 | 590.05 | 590.05 | -0.83% | 65,487 |
| Nov 27, 2025 | 595.00 | 608.45 | 588.20 | 595.00 | 595.00 | 0.53% | 160,845 |
| Nov 26, 2025 | 593.90 | 615.05 | 585.00 | 591.85 | 591.85 | 0.57% | 250,329 |
| Nov 25, 2025 | 589.05 | 605.00 | 585.70 | 588.50 | 588.50 | -0.69% | 133,860 |
| Nov 24, 2025 | 594.65 | 599.90 | 583.60 | 592.60 | 592.60 | -0.24% | 204,347 |
| Nov 21, 2025 | 604.60 | 609.10 | 589.00 | 594.05 | 594.05 | -3.12% | 162,070 |
| Nov 20, 2025 | 627.00 | 631.80 | 605.00 | 613.20 | 613.20 | -2.85% | 179,271 |
| Nov 19, 2025 | 599.90 | 635.00 | 598.10 | 631.20 | 631.20 | 3.86% | 547,005 |
| Nov 18, 2025 | 610.30 | 680.80 | 577.00 | 607.75 | 607.75 | 0.31% | 2,823,507 |
| Nov 17, 2025 | 602.80 | 609.00 | 588.05 | 605.90 | 605.90 | 1.52% | 187,546 |
| Nov 14, 2025 | 591.00 | 616.60 | 585.35 | 596.85 | 596.85 | 0.69% | 132,278 |
| Nov 13, 2025 | 611.00 | 614.00 | 585.10 | 592.75 | 592.75 | -3.63% | 293,519 |
| Nov 12, 2025 | 665.10 | 670.15 | 611.00 | 615.10 | 615.10 | -8.25% | 619,092 |
| Nov 11, 2025 | 650.00 | 678.00 | 641.35 | 670.40 | 670.40 | 2.15% | 2,065,281 |
| Nov 10, 2025 | 549.80 | 663.40 | 549.75 | 656.30 | 656.30 | 18.71% | 6,320,316 |
| Nov 7, 2025 | 517.10 | 560.00 | 513.90 | 552.85 | 552.85 | 5.73% | 439,001 |
| Nov 6, 2025 | 557.50 | 558.00 | 520.10 | 522.90 | 522.90 | -6.51% | 336,233 |
| Nov 4, 2025 | 565.00 | 580.35 | 544.45 | 559.30 | 559.30 | 0.23% | 724,114 |
| Nov 3, 2025 | 525.05 | 566.00 | 525.00 | 558.00 | 558.00 | 6.49% | 478,336 |
| Oct 31, 2025 | 526.35 | 533.75 | 514.00 | 524.00 | 524.00 | 0.25% | 211,880 |
| Oct 30, 2025 | 535.70 | 540.00 | 519.65 | 522.70 | 522.70 | -2.54% | 249,606 |
| Oct 29, 2025 | 534.80 | 544.75 | 529.15 | 536.35 | 536.35 | 0.27% | 204,981 |
| Oct 28, 2025 | 523.00 | 542.95 | 519.60 | 534.90 | 534.90 | 3.54% | 444,317 |
| Oct 27, 2025 | 527.45 | 535.00 | 515.10 | 516.60 | 516.60 | -2.06% | 215,328 |
| Oct 24, 2025 | 541.35 | 551.05 | 520.10 | 527.45 | 527.45 | -1.92% | 513,561 |
| Oct 23, 2025 | 605.60 | 605.60 | 524.05 | 537.75 | 537.75 | -9.71% | 1,595,494 |
| Oct 21, 2025 | 609.70 | 610.20 | 593.85 | 595.60 | 595.60 | -1.10% | 99,425 |
| Oct 20, 2025 | 633.75 | 635.55 | 599.20 | 602.20 | 602.20 | -4.98% | 618,541 |
| Oct 17, 2025 | 651.45 | 660.90 | 629.15 | 633.75 | 633.75 | -3.74% | 163,645 |
| Oct 16, 2025 | 656.05 | 674.75 | 656.00 | 658.40 | 658.40 | -0.08% | 120,501 |
| Oct 15, 2025 | 648.00 | 665.45 | 646.75 | 658.90 | 658.90 | 1.89% | 195,982 |
| Oct 14, 2025 | 651.55 | 672.60 | 640.95 | 646.70 | 646.70 | -1.24% | 177,943 |
| Oct 13, 2025 | 648.00 | 659.40 | 645.05 | 654.80 | 654.80 | -0.39% | 99,999 |
| Oct 10, 2025 | 667.85 | 675.20 | 655.00 | 657.35 | 657.35 | -0.82% | 132,429 |
| Oct 9, 2025 | 658.80 | 679.00 | 649.00 | 662.80 | 662.80 | 1.31% | 366,622 |
| Oct 8, 2025 | 651.50 | 659.00 | 643.00 | 654.20 | 654.20 | 0.06% | 121,878 |
| Oct 7, 2025 | 665.70 | 669.15 | 651.00 | 653.80 | 653.80 | -1.79% | 234,101 |
| Oct 6, 2025 | 673.70 | 703.35 | 660.80 | 665.70 | 665.70 | -0.66% | 643,766 |
| Oct 3, 2025 | 664.50 | 673.90 | 660.50 | 670.10 | 670.10 | 0.51% | 133,329 |
| Oct 1, 2025 | 651.35 | 677.60 | 645.40 | 666.70 | 666.70 | 1.73% | 248,276 |
| Sep 30, 2025 | 666.00 | 668.20 | 642.05 | 655.35 | 655.35 | -1.67% | 280,305 |
| Sep 29, 2025 | 654.00 | 683.00 | 650.15 | 666.50 | 666.50 | 1.59% | 548,953 |
| Sep 26, 2025 | 662.75 | 667.80 | 652.60 | 656.10 | 656.10 | -1.00% | 225,103 |
| Sep 25, 2025 | 663.70 | 677.00 | 651.00 | 662.75 | 662.75 | -0.14% | 196,439 |
| Sep 24, 2025 | 664.00 | 688.45 | 661.05 | 663.70 | 663.70 | -0.09% | 259,738 |