Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 578.40
+28.45 (5.17%)
At close: Feb 18, 2026
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 553.80 | 581.90 | 553.30 | 578.40 | 578.40 | 5.17% | 229,874 |
| Feb 17, 2026 | 545.00 | 555.45 | 545.00 | 549.95 | 549.95 | 0.46% | 62,678 |
| Feb 16, 2026 | 552.70 | 554.05 | 537.80 | 547.45 | 547.45 | -1.42% | 90,785 |
| Feb 13, 2026 | 570.00 | 575.60 | 550.25 | 555.35 | 555.35 | -3.73% | 151,111 |
| Feb 12, 2026 | 583.25 | 586.15 | 573.00 | 576.85 | 576.85 | -0.59% | 55,293 |
| Feb 11, 2026 | 574.35 | 593.90 | 570.80 | 580.30 | 580.30 | 1.04% | 170,956 |
| Feb 10, 2026 | 585.00 | 586.20 | 570.10 | 574.35 | 574.35 | -0.89% | 144,431 |
| Feb 9, 2026 | 575.00 | 586.50 | 553.80 | 579.50 | 579.50 | -1.60% | 297,202 |
| Feb 6, 2026 | 596.80 | 599.25 | 585.10 | 588.95 | 588.95 | -1.39% | 113,675 |
| Feb 5, 2026 | 555.00 | 610.00 | 554.40 | 597.25 | 597.25 | 1.95% | 469,081 |
| Feb 4, 2026 | 557.75 | 588.95 | 550.40 | 585.85 | 585.85 | 5.04% | 144,810 |
| Feb 3, 2026 | 534.00 | 565.00 | 520.00 | 557.75 | 557.75 | 6.89% | 155,938 |
| Feb 2, 2026 | 513.05 | 536.10 | 501.00 | 521.80 | 521.80 | 0.99% | 49,290 |
| Feb 1, 2026 | 524.15 | 524.15 | 512.60 | 516.70 | 516.70 | -0.66% | 17,801 |
| Jan 30, 2026 | 513.10 | 526.00 | 509.25 | 520.15 | 520.15 | 0.27% | 54,863 |
| Jan 29, 2026 | 521.00 | 526.50 | 517.00 | 518.75 | 518.75 | -1.10% | 24,825 |
| Jan 28, 2026 | 523.00 | 530.65 | 514.50 | 524.50 | 524.50 | 0.07% | 30,091 |
| Jan 27, 2026 | 532.00 | 534.85 | 520.05 | 524.15 | 524.15 | -2.16% | 33,959 |
| Jan 23, 2026 | 543.35 | 549.00 | 530.05 | 535.70 | 535.70 | -1.41% | 47,132 |
| Jan 22, 2026 | 548.00 | 554.75 | 535.05 | 543.35 | 543.35 | -0.09% | 65,263 |
| Jan 21, 2026 | 546.05 | 554.00 | 541.10 | 543.85 | 543.85 | -1.32% | 52,457 |
| Jan 20, 2026 | 571.65 | 575.25 | 549.50 | 551.10 | 551.10 | -3.59% | 39,949 |
| Jan 19, 2026 | 552.80 | 576.00 | 540.00 | 571.65 | 571.65 | 3.06% | 138,296 |
| Jan 16, 2026 | 554.20 | 566.00 | 550.20 | 554.70 | 554.70 | -0.41% | 22,102 |
| Jan 14, 2026 | 550.25 | 567.00 | 545.30 | 557.00 | 557.00 | -0.17% | 57,959 |
| Jan 13, 2026 | 562.00 | 569.25 | 551.10 | 557.95 | 557.95 | -0.64% | 38,546 |
| Jan 12, 2026 | 575.00 | 578.00 | 555.45 | 561.55 | 561.55 | -2.85% | 77,109 |
| Jan 9, 2026 | 568.15 | 582.20 | 567.85 | 578.00 | 578.00 | 1.47% | 163,269 |
| Jan 8, 2026 | 565.00 | 571.40 | 552.00 | 569.65 | 569.65 | 0.37% | 107,808 |
| 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 |