Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 756.90
-9.30 (-1.21%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 760.00 | 787.90 | 750.00 | 756.90 | 756.90 | -1.21% | 429,263 |
| Jul 31, 2025 | 758.05 | 782.90 | 743.80 | 766.20 | 766.20 | - | 727,658 |
| Jul 30, 2025 | 700.00 | 779.80 | 690.00 | 766.20 | 766.20 | 12.51% | 3,543,578 |
| Jul 29, 2025 | 669.50 | 686.00 | 651.30 | 681.00 | 681.00 | 1.72% | 292,178 |
| Jul 28, 2025 | 646.00 | 684.50 | 642.30 | 669.50 | 669.50 | 5.42% | 624,611 |
| Jul 25, 2025 | 642.00 | 646.45 | 630.55 | 635.05 | 635.05 | -1.50% | 139,234 |
| Jul 24, 2025 | 635.90 | 655.00 | 628.10 | 644.70 | 644.70 | 2.28% | 300,585 |
| Jul 23, 2025 | 621.60 | 637.30 | 618.10 | 630.35 | 630.35 | 1.68% | 145,240 |
| Jul 22, 2025 | 634.00 | 640.55 | 617.05 | 619.95 | 619.95 | -2.05% | 257,900 |
| Jul 21, 2025 | 587.05 | 653.00 | 587.05 | 632.90 | 632.90 | 8.10% | 1,751,095 |
| Jul 18, 2025 | 594.00 | 598.00 | 581.05 | 585.45 | 585.45 | -0.97% | 99,064 |
| Jul 17, 2025 | 591.50 | 605.00 | 583.10 | 591.20 | 591.20 | 0.65% | 234,201 |
| Jul 16, 2025 | 586.50 | 593.00 | 575.65 | 587.40 | 587.40 | 0.63% | 85,492 |
| Jul 15, 2025 | 579.90 | 586.15 | 573.70 | 583.75 | 583.75 | 1.48% | 73,323 |
| Jul 14, 2025 | 585.90 | 594.05 | 573.00 | 575.25 | 575.25 | -1.32% | 181,382 |
| Jul 11, 2025 | 591.00 | 601.70 | 578.90 | 582.95 | 582.95 | -1.07% | 206,962 |
| Jul 10, 2025 | 560.80 | 610.00 | 558.00 | 589.25 | 589.25 | 6.12% | 1,614,911 |
| Jul 9, 2025 | 550.05 | 562.80 | 544.55 | 555.25 | 555.25 | 1.15% | 168,751 |
| Jul 8, 2025 | 543.55 | 550.85 | 533.00 | 548.95 | 548.95 | 0.99% | 154,031 |
| Jul 7, 2025 | 552.00 | 562.00 | 537.00 | 543.55 | 543.55 | -0.75% | 241,517 |
| Jul 4, 2025 | 558.80 | 577.70 | 539.55 | 547.65 | 547.65 | -1.27% | 483,376 |
| Jul 3, 2025 | 524.00 | 563.95 | 524.00 | 554.70 | 554.70 | 5.87% | 1,083,880 |
| Jul 2, 2025 | 532.90 | 535.50 | 521.40 | 523.95 | 523.95 | -0.77% | 61,642 |
| Jul 1, 2025 | 531.10 | 535.30 | 520.35 | 528.00 | 528.00 | -0.76% | 99,925 |
| Jun 30, 2025 | 529.00 | 538.90 | 524.10 | 532.05 | 532.05 | 1.15% | 124,245 |
| Jun 27, 2025 | 537.95 | 543.70 | 522.45 | 526.00 | 526.00 | -2.01% | 149,297 |
| Jun 26, 2025 | 544.05 | 552.95 | 535.00 | 536.80 | 536.80 | -1.72% | 367,780 |
| Jun 25, 2025 | 530.65 | 568.65 | 528.50 | 546.20 | 546.20 | 2.93% | 1,121,301 |
| Jun 24, 2025 | 526.00 | 544.80 | 521.70 | 530.65 | 530.65 | 0.92% | 731,375 |
| Jun 23, 2025 | 508.95 | 535.00 | 494.90 | 525.80 | 525.80 | 3.83% | 1,309,307 |
| Jun 20, 2025 | 478.00 | 509.95 | 472.50 | 506.40 | 506.40 | 7.61% | 1,655,510 |
| Jun 19, 2025 | 445.55 | 485.00 | 445.55 | 470.60 | 470.60 | 4.31% | 435,302 |
| Jun 18, 2025 | 445.00 | 459.40 | 438.35 | 451.15 | 451.15 | 1.27% | 55,777 |
| Jun 17, 2025 | 453.00 | 460.95 | 444.65 | 445.50 | 445.50 | -1.81% | 18,389 |
| Jun 16, 2025 | 453.65 | 456.00 | 447.30 | 453.70 | 453.70 | 0.80% | 45,931 |
| Jun 13, 2025 | 464.00 | 464.00 | 441.80 | 450.10 | 450.10 | -3.37% | 45,510 |
| Jun 12, 2025 | 466.95 | 474.40 | 460.00 | 465.80 | 465.80 | -0.10% | 84,372 |
| Jun 11, 2025 | 465.95 | 484.45 | 462.95 | 466.25 | 466.25 | 0.56% | 112,327 |
| Jun 10, 2025 | 442.00 | 470.00 | 440.25 | 463.65 | 463.65 | 4.36% | 124,679 |
| Jun 9, 2025 | 435.00 | 447.30 | 423.00 | 444.30 | 444.30 | 2.24% | 131,644 |
| Jun 6, 2025 | 440.00 | 446.20 | 431.95 | 434.55 | 434.55 | -1.52% | 53,361 |
| Jun 5, 2025 | 451.40 | 451.40 | 435.55 | 441.25 | 441.25 | -1.28% | 70,917 |
| Jun 4, 2025 | 450.80 | 450.80 | 439.65 | 446.95 | 446.95 | -0.46% | 51,727 |
| Jun 3, 2025 | 464.15 | 465.10 | 445.20 | 449.00 | 449.00 | -2.51% | 96,186 |
| Jun 2, 2025 | 469.00 | 474.40 | 455.50 | 460.55 | 460.55 | -1.20% | 169,193 |
| May 30, 2025 | 466.40 | 470.00 | 458.60 | 466.15 | 466.15 | 0.78% | 42,583 |
| May 29, 2025 | 463.80 | 465.40 | 452.85 | 462.55 | 462.55 | 0.47% | 58,626 |
| May 28, 2025 | 454.40 | 464.80 | 449.05 | 460.40 | 460.40 | 1.30% | 64,367 |
| May 27, 2025 | 465.10 | 471.20 | 451.60 | 454.50 | 454.50 | -2.94% | 138,230 |
| May 26, 2025 | 476.40 | 490.30 | 465.10 | 468.25 | 468.25 | -1.69% | 94,760 |