Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 524.00
+1.30 (0.25%)
Oct 31, 2025, 3:29 PM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 526.35 | 533.75 | 514.00 | 524.00 | 524.00 | 0.25% | 211,917 |
| Oct 30, 2025 | 535.70 | 540.00 | 519.65 | 522.70 | 522.70 | -2.54% | 249,636 |
| 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% | 215,332 |
| 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% | 164,003 |
| Oct 16, 2025 | 656.05 | 674.75 | 656.00 | 658.40 | 658.40 | -0.08% | 120,566 |
| Oct 15, 2025 | 648.00 | 665.45 | 646.75 | 658.90 | 658.90 | 1.89% | 196,018 |
| Oct 14, 2025 | 651.55 | 672.60 | 640.95 | 646.70 | 646.70 | -1.24% | 178,204 |
| 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% | 132,962 |
| Oct 9, 2025 | 658.80 | 679.00 | 649.00 | 662.80 | 662.80 | 1.31% | 366,711 |
| Oct 8, 2025 | 651.50 | 659.00 | 643.00 | 654.20 | 654.20 | 0.06% | 121,936 |
| Oct 7, 2025 | 665.70 | 669.15 | 651.00 | 653.80 | 653.80 | -1.79% | 234,166 |
| Oct 6, 2025 | 673.70 | 703.35 | 660.80 | 665.70 | 665.70 | -0.66% | 643,800 |
| 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% | 248,524 |
| 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 |