Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 528.40
-22.30 (-4.05%)
Oct 23, 2026, 12:30 PM IST
Gallantt Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 541.65 | 547.80 | 523.85 | 528.40 | 528.40 | -4.05% | 441,759 |
| Oct 22, 2026 | 573.90 | 574.00 | 544.15 | 550.70 | 550.70 | -5.56% | 1,306,427 |
| Oct 21, 2026 | 599.00 | 614.00 | 570.10 | 583.10 | 583.10 | -6.88% | 3,798,467 |
| Oct 19, 2026 | 610.65 | 678.85 | 584.65 | 626.20 | 626.20 | 2.76% | 17,327,900 |
| Oct 16, 2026 | 625.40 | 626.00 | 601.50 | 609.40 | 609.40 | -2.98% | 2,388,228 |
| Oct 15, 2026 | 565.95 | 647.70 | 561.00 | 628.15 | 628.15 | 10.65% | 28,405,871 |
| Oct 14, 2026 | 580.00 | 586.00 | 561.00 | 567.70 | 567.70 | -3.46% | 895,682 |
| Oct 13, 2026 | 601.00 | 613.65 | 566.30 | 588.05 | 588.05 | -1.27% | 5,211,752 |
| Oct 12, 2026 | 524.95 | 604.50 | 520.20 | 595.60 | 595.60 | 18.23% | 23,263,167 |
| Oct 9, 2026 | 513.80 | 513.85 | 500.00 | 503.75 | 503.75 | 0.12% | 73,498 |
| Oct 8, 2026 | 512.00 | 522.50 | 500.45 | 503.15 | 503.15 | -2.22% | 79,564 |
| Oct 7, 2026 | 529.90 | 530.00 | 512.00 | 514.55 | 514.55 | -2.92% | 105,150 |
| Oct 6, 2026 | 532.40 | 541.90 | 522.50 | 530.05 | 530.05 | 1.37% | 65,236 |
| Oct 5, 2026 | 530.15 | 533.45 | 521.00 | 522.90 | 522.90 | -1.37% | 31,526 |
| Oct 1, 2026 | 536.90 | 538.45 | 522.15 | 530.15 | 530.15 | -1.37% | 48,279 |
| Sep 30, 2026 | 551.00 | 551.00 | 535.20 | 537.50 | 537.50 | -0.30% | 51,095 |
| Sep 29, 2026 | 540.90 | 547.00 | 527.55 | 539.10 | 539.10 | 0.48% | 53,198 |
| Sep 28, 2026 | 539.10 | 545.85 | 534.35 | 536.55 | 536.55 | -1.57% | 33,004 |
| Sep 25, 2026 | 553.00 | 563.00 | 541.20 | 545.10 | 545.10 | -0.03% | 58,267 |
| Sep 24, 2026 | 550.00 | 556.40 | 542.55 | 545.25 | 545.25 | -2.01% | 40,560 |
| Sep 23, 2026 | 541.10 | 562.70 | 541.10 | 556.45 | 556.45 | 2.35% | 71,669 |
| Sep 22, 2026 | 554.80 | 581.45 | 540.15 | 545.70 | 543.70 | -0.21% | 516,798 |
| Sep 21, 2026 | 554.05 | 554.10 | 541.00 | 546.85 | 544.85 | -0.05% | 41,459 |
| Sep 18, 2026 | 545.85 | 553.95 | 541.00 | 547.15 | 545.14 | 1.76% | 73,721 |
| Sep 17, 2026 | 530.00 | 550.00 | 521.00 | 537.70 | 535.73 | 2.43% | 46,859 |
| Sep 16, 2026 | 539.60 | 542.90 | 521.50 | 524.95 | 523.03 | -1.81% | 147,112 |
| Sep 15, 2026 | 546.90 | 548.75 | 531.00 | 534.65 | 532.69 | -2.15% | 75,010 |
| Sep 11, 2026 | 550.00 | 550.00 | 541.30 | 546.40 | 544.40 | -1.24% | 45,220 |
| Sep 10, 2026 | 557.10 | 568.70 | 550.00 | 553.25 | 551.22 | -0.69% | 52,214 |
| Sep 9, 2026 | 564.70 | 574.40 | 554.40 | 557.10 | 555.06 | -0.81% | 45,830 |
| Sep 8, 2026 | 571.00 | 571.70 | 556.30 | 561.65 | 559.59 | -1.89% | 120,655 |
| Sep 7, 2026 | 574.50 | 577.80 | 566.05 | 572.45 | 570.35 | -0.27% | 54,832 |
| Sep 4, 2026 | 585.00 | 597.45 | 568.45 | 574.00 | 571.90 | 0.24% | 300,142 |
| Sep 3, 2026 | 558.00 | 576.00 | 557.95 | 572.65 | 570.55 | 3.11% | 58,030 |
| Sep 2, 2026 | 552.80 | 562.00 | 543.15 | 555.40 | 553.36 | 0.47% | 49,632 |
| Sep 1, 2026 | 563.00 | 574.65 | 547.20 | 552.80 | 550.77 | -2.55% | 78,899 |
| Aug 31, 2026 | 577.85 | 578.45 | 562.50 | 567.25 | 565.17 | -1.83% | 49,530 |
| Aug 28, 2026 | 579.45 | 585.85 | 574.75 | 577.85 | 575.73 | 0.17% | 17,144 |
| Aug 27, 2026 | 581.00 | 589.00 | 573.25 | 576.85 | 574.74 | -1.14% | 37,534 |
| Aug 26, 2026 | 585.05 | 588.25 | 577.55 | 583.50 | 581.36 | 0.34% | 29,997 |
| Aug 25, 2026 | 579.65 | 590.00 | 576.10 | 581.50 | 579.37 | 0.22% | 34,223 |
| Aug 24, 2026 | 589.60 | 597.65 | 576.30 | 580.25 | 578.12 | -0.71% | 36,877 |
| Aug 21, 2026 | 584.20 | 599.00 | 582.00 | 584.40 | 582.26 | 0.34% | 58,650 |
| Aug 20, 2026 | 585.00 | 595.00 | 577.55 | 582.40 | 580.27 | 1.16% | 50,154 |
| Aug 19, 2026 | 582.00 | 582.35 | 571.95 | 575.70 | 573.59 | -0.10% | 27,956 |
| Aug 18, 2026 | 585.20 | 588.10 | 575.05 | 576.30 | 574.19 | -1.14% | 18,807 |
| Aug 17, 2026 | 586.45 | 588.45 | 578.40 | 582.95 | 580.81 | 0.15% | 39,527 |
| Aug 14, 2026 | 581.25 | 590.00 | 574.05 | 582.05 | 579.92 | 1.50% | 80,082 |
| Aug 13, 2026 | 598.00 | 598.00 | 562.50 | 573.45 | 571.35 | -2.92% | 89,441 |
| Aug 12, 2026 | 601.90 | 601.90 | 588.30 | 590.70 | 588.54 | -0.47% | 36,891 |