Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 663.00
+7.65 (1.17%)
Oct 1, 2025, 3:30 PM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 651.35 | 677.60 | 645.40 | 666.70 | 666.70 | 1.73% | 248,524 |
| Sep 30, 2025 | 666.00 | 668.20 | 642.05 | 655.35 | 655.35 | -1.67% | 287,840 |
| Sep 29, 2025 | 654.00 | 683.00 | 650.15 | 666.50 | 666.50 | 1.59% | 549,713 |
| 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 |
| Sep 23, 2025 | 671.00 | 673.85 | 658.20 | 664.30 | 664.30 | -1.03% | 134,206 |
| Sep 22, 2025 | 661.50 | 699.00 | 648.85 | 671.20 | 671.20 | 1.47% | 421,676 |
| Sep 19, 2025 | 662.00 | 669.25 | 659.40 | 661.50 | 661.50 | -1.43% | 95,839 |
| Sep 18, 2025 | 670.00 | 685.05 | 661.10 | 671.10 | 671.10 | 0.23% | 295,802 |
| Sep 17, 2025 | 665.90 | 674.55 | 657.35 | 669.55 | 669.55 | 0.40% | 289,538 |
| Sep 16, 2025 | 680.90 | 684.80 | 661.30 | 666.85 | 666.85 | -1.73% | 325,848 |
| Sep 15, 2025 | 689.90 | 691.30 | 669.00 | 678.60 | 678.60 | -1.32% | 270,388 |
| Sep 12, 2025 | 710.00 | 725.65 | 676.45 | 687.70 | 687.70 | -3.23% | 427,922 |
| Sep 11, 2025 | 729.45 | 729.45 | 706.70 | 710.65 | 709.40 | -2.62% | 197,132 |
| Sep 10, 2025 | 718.70 | 754.05 | 715.00 | 729.80 | 728.52 | 2.26% | 539,987 |
| Sep 9, 2025 | 703.95 | 729.45 | 702.00 | 713.70 | 712.44 | 1.78% | 515,047 |
| Sep 8, 2025 | 646.70 | 741.00 | 638.55 | 701.20 | 699.97 | 9.55% | 2,486,707 |
| Sep 5, 2025 | 613.00 | 655.90 | 613.00 | 640.10 | 638.97 | 4.50% | 332,047 |
| Sep 4, 2025 | 627.00 | 634.90 | 610.00 | 612.55 | 611.47 | -0.95% | 118,786 |
| Sep 3, 2025 | 607.90 | 627.90 | 604.30 | 618.45 | 617.36 | 1.74% | 146,929 |
| Sep 2, 2025 | 594.90 | 635.85 | 588.15 | 607.90 | 606.83 | 3.19% | 461,068 |
| Sep 1, 2025 | 574.95 | 596.10 | 574.95 | 589.10 | 588.06 | 2.46% | 123,708 |
| Aug 29, 2025 | 577.05 | 591.90 | 572.25 | 574.95 | 573.94 | -1.12% | 137,483 |
| Aug 28, 2025 | 602.00 | 604.00 | 576.20 | 581.45 | 580.43 | -3.41% | 187,196 |
| Aug 26, 2025 | 619.80 | 627.05 | 600.20 | 602.00 | 600.94 | -2.67% | 129,968 |
| Aug 25, 2025 | 614.00 | 642.95 | 614.00 | 618.50 | 617.41 | 0.51% | 278,048 |
| Aug 22, 2025 | 628.80 | 633.10 | 609.90 | 615.35 | 614.27 | -2.02% | 117,342 |
| Aug 21, 2025 | 635.90 | 642.00 | 625.00 | 628.05 | 626.94 | -1.17% | 149,842 |
| Aug 20, 2025 | 617.00 | 643.45 | 616.95 | 635.50 | 634.38 | 2.40% | 334,333 |
| Aug 19, 2025 | 641.80 | 642.60 | 617.25 | 620.60 | 619.51 | -3.30% | 279,160 |
| Aug 18, 2025 | 655.05 | 666.00 | 613.85 | 641.80 | 640.67 | -1.99% | 473,762 |
| Aug 14, 2025 | 714.75 | 714.75 | 650.05 | 654.80 | 653.65 | -7.73% | 347,801 |
| Aug 13, 2025 | 714.40 | 726.20 | 699.20 | 709.65 | 708.40 | -0.05% | 237,706 |
| Aug 12, 2025 | 777.05 | 782.45 | 705.20 | 710.00 | 708.75 | -8.40% | 359,807 |
| Aug 11, 2025 | 752.35 | 777.90 | 748.85 | 775.10 | 773.74 | 2.30% | 188,202 |
| Aug 8, 2025 | 772.15 | 772.15 | 750.20 | 757.65 | 756.32 | -1.88% | 221,165 |
| Aug 7, 2025 | 780.00 | 793.20 | 764.10 | 772.15 | 770.79 | -1.52% | 291,024 |
| Aug 6, 2025 | 781.75 | 795.00 | 760.00 | 784.10 | 782.72 | 0.41% | 411,762 |
| Aug 5, 2025 | 788.75 | 802.25 | 756.90 | 780.90 | 779.53 | -0.50% | 349,258 |
| Aug 4, 2025 | 754.85 | 786.00 | 751.20 | 784.85 | 783.47 | 3.69% | 443,742 |
| Aug 1, 2025 | 760.00 | 787.90 | 750.00 | 756.90 | 755.57 | -1.21% | 429,263 |
| Jul 31, 2025 | 758.05 | 782.90 | 743.80 | 766.20 | 764.85 | - | 727,658 |
| Jul 30, 2025 | 700.00 | 779.80 | 690.00 | 766.20 | 764.85 | 12.51% | 3,543,578 |
| Jul 29, 2025 | 669.50 | 686.00 | 651.30 | 681.00 | 679.80 | 1.72% | 292,178 |
| Jul 28, 2025 | 646.00 | 684.50 | 642.30 | 669.50 | 668.32 | 5.42% | 624,611 |
| Jul 25, 2025 | 642.00 | 646.45 | 630.55 | 635.05 | 633.93 | -1.50% | 139,234 |
| Jul 24, 2025 | 635.90 | 655.00 | 628.10 | 644.70 | 643.57 | 2.28% | 300,585 |
| Jul 23, 2025 | 621.60 | 637.30 | 618.10 | 630.35 | 629.24 | 1.68% | 145,240 |
| Jul 22, 2025 | 634.00 | 640.55 | 617.05 | 619.95 | 618.86 | -2.05% | 257,900 |