Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 571.00
+3.45 (0.61%)
Jan 8, 2026, 3:10 PM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 560.50 | 573.00 | 560.45 | 567.55 | 567.55 | 0.01% | 62,080 |
| Jan 6, 2026 | 561.95 | 573.45 | 556.70 | 567.50 | 567.50 | 1.29% | 82,927 |
| Jan 5, 2026 | 552.50 | 565.50 | 549.10 | 560.30 | 560.30 | 1.41% | 93,130 |
| Jan 2, 2026 | 539.00 | 555.55 | 537.15 | 552.50 | 552.50 | 2.54% | 82,863 |
| Jan 1, 2026 | 535.00 | 542.70 | 532.15 | 538.80 | 538.80 | 0.14% | 66,108 |
| Dec 31, 2025 | 527.50 | 542.00 | 527.50 | 538.05 | 538.05 | 2.00% | 79,114 |
| Dec 30, 2025 | 523.90 | 532.25 | 521.10 | 527.50 | 527.50 | -0.32% | 77,602 |
| Dec 29, 2025 | 519.95 | 542.90 | 518.30 | 529.20 | 529.20 | 2.17% | 364,657 |
| Dec 26, 2025 | 525.00 | 526.85 | 515.80 | 517.95 | 517.95 | -1.17% | 88,794 |
| Dec 24, 2025 | 520.00 | 533.95 | 517.50 | 524.10 | 524.10 | 1.25% | 133,945 |
| Dec 23, 2025 | 516.85 | 520.00 | 509.00 | 517.65 | 517.65 | -0.17% | 119,227 |
| Dec 22, 2025 | 523.60 | 533.10 | 515.00 | 518.55 | 518.55 | -0.46% | 134,108 |
| Dec 19, 2025 | 522.75 | 528.95 | 509.00 | 520.95 | 520.95 | 0.70% | 197,427 |
| Dec 18, 2025 | 522.95 | 530.70 | 496.25 | 517.35 | 517.35 | 0.09% | 605,694 |
| Dec 17, 2025 | 590.05 | 596.55 | 512.00 | 516.90 | 516.90 | -13.10% | 1,358,033 |
| Dec 16, 2025 | 587.00 | 601.15 | 584.00 | 594.85 | 594.85 | 0.87% | 391,606 |
| Dec 15, 2025 | 591.95 | 594.85 | 582.00 | 589.70 | 589.70 | -0.41% | 69,961 |
| Dec 12, 2025 | 593.00 | 600.00 | 590.15 | 592.15 | 592.15 | -0.30% | 96,664 |
| Dec 11, 2025 | 596.20 | 607.90 | 590.00 | 593.95 | 593.95 | -0.61% | 1,612,290 |
| Dec 10, 2025 | 600.00 | 610.05 | 594.00 | 597.60 | 597.60 | -0.26% | 232,903 |
| Dec 9, 2025 | 595.95 | 604.00 | 590.00 | 599.15 | 599.15 | 0.49% | 88,727 |
| Dec 8, 2025 | 590.00 | 605.00 | 590.00 | 596.25 | 596.25 | 0.97% | 333,838 |
| 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 |