Gallantt Ispat Limited (NSE:GALLANTT)
India flag India · Delayed Price · Currency is INR
601.25
-17.25 (-2.79%)
Aug 26, 2025, 3:29 PM IST

Gallantt Ispat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025619.80627.05600.20602.00602.00-2.67%129,988
Aug 25, 2025614.00642.95614.00618.50618.500.51%278,065
Aug 22, 2025628.80633.10609.90615.35615.35-2.02%117,440
Aug 21, 2025635.90642.00625.00628.05628.05-1.17%149,862
Aug 20, 2025617.00643.45616.95635.50635.502.40%334,457
Aug 19, 2025641.80642.60617.25620.60620.60-3.30%279,160
Aug 18, 2025655.05666.00613.85641.80641.80-1.99%473,771
Aug 14, 2025714.75714.75650.05654.80654.80-7.73%347,801
Aug 13, 2025714.40726.20699.20709.65709.65-0.05%237,706
Aug 12, 2025777.05782.45705.20710.00710.00-8.40%359,807
Aug 11, 2025752.35777.90748.85775.10775.102.30%188,239
Aug 8, 2025772.15772.15750.20757.65757.65-1.88%221,165
Aug 7, 2025780.00793.20764.10772.15772.15-1.52%291,024
Aug 6, 2025781.75795.00760.00784.10784.100.41%411,762
Aug 5, 2025788.75802.25756.90780.90780.90-0.50%349,258
Aug 4, 2025754.85786.00751.20784.85784.853.69%443,742
Aug 1, 2025760.00787.90750.00756.90756.90-1.21%429,263
Jul 31, 2025758.05782.90743.80766.20766.20-727,658
Jul 30, 2025700.00779.80690.00766.20766.2012.51%3,543,578
Jul 29, 2025669.50686.00651.30681.00681.001.72%292,178
Jul 28, 2025646.00684.50642.30669.50669.505.42%624,611
Jul 25, 2025642.00646.45630.55635.05635.05-1.50%139,234
Jul 24, 2025635.90655.00628.10644.70644.702.28%300,585
Jul 23, 2025621.60637.30618.10630.35630.351.68%145,240
Jul 22, 2025634.00640.55617.05619.95619.95-2.05%257,900
Jul 21, 2025587.05653.00587.05632.90632.908.10%1,751,095
Jul 18, 2025594.00598.00581.05585.45585.45-0.97%99,064
Jul 17, 2025591.50605.00583.10591.20591.200.65%234,201
Jul 16, 2025586.50593.00575.65587.40587.400.63%85,492
Jul 15, 2025579.90586.15573.70583.75583.751.48%73,323
Jul 14, 2025585.90594.05573.00575.25575.25-1.32%181,382
Jul 11, 2025591.00601.70578.90582.95582.95-1.07%206,962
Jul 10, 2025560.80610.00558.00589.25589.256.12%1,614,911
Jul 9, 2025550.05562.80544.55555.25555.251.15%168,751
Jul 8, 2025543.55550.85533.00548.95548.950.99%154,031
Jul 7, 2025552.00562.00537.00543.55543.55-0.75%241,517
Jul 4, 2025558.80577.70539.55547.65547.65-1.27%483,376
Jul 3, 2025524.00563.95524.00554.70554.705.87%1,083,880
Jul 2, 2025532.90535.50521.40523.95523.95-0.77%61,642
Jul 1, 2025531.10535.30520.35528.00528.00-0.76%99,925
Jun 30, 2025529.00538.90524.10532.05532.051.15%124,245
Jun 27, 2025537.95543.70522.45526.00526.00-2.01%149,297
Jun 26, 2025544.05552.95535.00536.80536.80-1.72%367,780
Jun 25, 2025530.65568.65528.50546.20546.202.93%1,121,301
Jun 24, 2025526.00544.80521.70530.65530.650.92%731,375
Jun 23, 2025508.95535.00494.90525.80525.803.83%1,309,307
Jun 20, 2025478.00509.95472.50506.40506.407.61%1,655,510
Jun 19, 2025445.55485.00445.55470.60470.604.31%435,302
Jun 18, 2025445.00459.40438.35451.15451.151.27%55,777
Jun 17, 2025453.00460.95444.65445.50445.50-1.81%18,389