Gallantt Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	742.50	745.95	714.00	716.80	-	-2.98%	82,165
Jun 18, 2026	716.75	745.00	709.05	738.80	738.80	3.59%	300,058
Jun 17, 2026	685.00	713.20	679.80	713.20	713.20	5.00%	294,379
Jun 16, 2026	677.00	682.00	667.00	679.25	679.25	0.62%	95,459
Jun 15, 2026	660.00	681.95	658.40	675.05	675.05	3.16%	178,022
Jun 12, 2026	653.45	671.90	649.35	654.35	654.35	0.26%	128,676
Jun 11, 2026	644.00	669.60	630.25	652.65	652.65	1.85%	205,499
Jun 10, 2026	628.50	645.00	627.05	640.80	640.80	1.97%	133,944
Jun 9, 2026	621.10	638.90	621.10	628.45	628.45	1.19%	110,660
Jun 8, 2026	643.95	643.95	618.50	621.05	621.05	-4.29%	114,719
Jun 5, 2026	657.95	658.00	642.35	648.90	648.90	0.13%	44,452
Jun 4, 2026	645.35	665.00	636.25	648.05	648.05	0.92%	144,636
Jun 3, 2026	670.00	675.00	635.85	642.15	642.15	-3.65%	144,015
Jun 2, 2026	653.85	686.50	638.25	666.50	666.50	1.93%	258,158
Jun 1, 2026	655.05	668.85	653.00	653.85	653.85	-2.33%	93,938
May 29, 2026	696.90	698.95	665.00	669.45	669.45	-2.89%	129,328
May 27, 2026	692.00	700.45	686.50	689.40	689.40	-0.05%	82,678
May 26, 2026	715.00	715.00	685.50	689.75	689.75	-1.39%	117,687
May 25, 2026	701.00	714.90	696.05	699.50	699.50	1.38%	188,033
May 22, 2026	660.00	699.55	652.05	690.00	690.00	3.56%	584,344
May 21, 2026	678.00	680.20	660.55	666.25	666.25	-0.54%	136,676
May 20, 2026	673.90	686.95	650.55	669.85	669.85	-0.74%	219,343
May 19, 2026	692.70	696.30	672.20	674.85	674.85	-2.11%	201,557
May 18, 2026	722.30	739.25	675.80	689.40	689.40	-7.45%	736,584
May 15, 2026	768.55	778.10	740.00	744.90	744.90	-3.08%	353,939
May 14, 2026	814.95	816.70	748.25	768.55	768.55	-3.64%	599,985
May 13, 2026	817.10	827.00	790.00	797.60	797.60	-2.39%	478,961
May 12, 2026	910.00	910.00	803.35	817.10	817.10	-8.11%	971,772
May 11, 2026	870.00	938.00	856.05	889.25	889.25	2.30%	3,027,343
May 8, 2026	870.70	889.20	850.65	869.25	869.25	0.32%	539,972
May 7, 2026	849.95	881.95	847.70	866.50	866.50	2.73%	913,533
May 6, 2026	855.00	862.00	831.05	843.50	843.50	-3.84%	614,928
May 5, 2026	866.45	895.55	866.45	877.15	877.15	0.53%	557,438
May 4, 2026	869.00	884.65	843.65	872.50	872.50	1.24%	648,982
Apr 30, 2026	875.10	885.60	825.00	861.85	861.85	-0.55%	809,035
Apr 29, 2026	860.00	872.00	850.45	866.65	866.65	1.64%	398,556
Apr 28, 2026	876.00	904.25	844.05	852.70	852.70	-2.27%	1,293,190
Apr 27, 2026	835.00	881.50	829.00	872.55	872.55	5.29%	1,146,279
Apr 24, 2026	850.00	851.55	817.95	828.70	828.70	-1.64%	578,590
Apr 23, 2026	875.00	885.45	832.75	842.50	842.50	-3.22%	747,183
Apr 22, 2026	867.80	899.85	853.90	870.55	870.55	0.94%	1,835,172
Apr 21, 2026	857.45	879.00	850.00	862.45	862.45	-0.76%	1,641,890
Apr 20, 2026	862.10	900.00	847.15	869.05	869.05	1.83%	7,011,883
Apr 17, 2026	890.00	925.00	834.40	853.45	853.45	-7.94%	17,739,260
Apr 16, 2026	811.05	948.00	811.05	927.10	927.10	17.33%	51,729,440
Apr 15, 2026	689.50	814.60	670.50	790.15	790.15	16.40%	21,184,290
Apr 13, 2026	651.95	692.00	645.00	678.85	678.85	3.09%	2,222,376
Apr 10, 2026	683.45	683.80	648.90	658.50	658.50	-1.05%	1,964,999
Apr 9, 2026	672.45	694.00	652.75	665.50	665.50	-0.83%	7,246,379
Apr 8, 2026	643.85	712.00	636.60	671.05	671.05	4.50%	30,168,650