Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 584.40
+2.00 (0.34%)
Aug 21, 2026, 3:29 PM IST
Gallantt Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 584.20 | 599.00 | 582.00 | 584.40 | 584.40 | 0.34% | 58,650 |
| Aug 20, 2026 | 585.00 | 595.00 | 577.55 | 582.40 | 582.40 | 1.16% | 50,154 |
| Aug 19, 2026 | 582.00 | 582.35 | 571.95 | 575.70 | 575.70 | -0.10% | 27,956 |
| Aug 18, 2026 | 585.20 | 588.10 | 575.05 | 576.30 | 576.30 | -1.14% | 18,807 |
| Aug 17, 2026 | 586.45 | 588.45 | 578.40 | 582.95 | 582.95 | 0.15% | 39,527 |
| Aug 14, 2026 | 581.25 | 590.00 | 574.05 | 582.05 | 582.05 | 1.50% | 80,082 |
| Aug 13, 2026 | 598.00 | 598.00 | 562.50 | 573.45 | 573.45 | -2.92% | 89,441 |
| Aug 12, 2026 | 601.90 | 601.90 | 588.30 | 590.70 | 590.70 | -0.47% | 36,891 |
| Aug 11, 2026 | 605.50 | 607.50 | 586.05 | 593.50 | 593.50 | 0.39% | 85,957 |
| Aug 10, 2026 | 592.00 | 621.00 | 585.00 | 591.20 | 591.20 | -2.36% | 133,768 |
| Aug 7, 2026 | 620.00 | 620.05 | 603.15 | 605.50 | 605.50 | -1.60% | 47,899 |
| Aug 6, 2026 | 630.00 | 632.00 | 609.55 | 615.35 | 615.35 | -1.39% | 73,173 |
| Aug 5, 2026 | 628.70 | 641.65 | 617.10 | 624.05 | 624.05 | -0.82% | 68,044 |
| Aug 4, 2026 | 630.00 | 641.80 | 617.50 | 629.20 | 629.20 | 0.25% | 171,014 |
| Aug 3, 2026 | 644.00 | 644.00 | 614.00 | 627.60 | 627.60 | 2.12% | 358,473 |
| Jul 31, 2026 | 587.70 | 614.60 | 572.25 | 614.60 | 614.60 | 5.00% | 124,690 |
| Jul 30, 2026 | 633.45 | 633.45 | 582.10 | 585.35 | 585.35 | -2.98% | 565,227 |
| Jul 29, 2026 | 593.00 | 603.30 | 592.85 | 603.30 | 603.30 | 4.99% | 49,030 |
| Jul 28, 2026 | 555.00 | 574.60 | 555.00 | 574.60 | 574.60 | 5.00% | 148,161 |
| Jul 27, 2026 | 522.10 | 547.25 | 522.00 | 547.25 | 547.25 | 5.00% | 176,732 |
| Jul 24, 2026 | 537.00 | 549.90 | 513.10 | 521.20 | 521.20 | -3.08% | 652,399 |
| Jul 23, 2026 | 550.15 | 579.90 | 535.00 | 537.75 | 537.75 | -4.37% | 435,496 |
| Jul 22, 2026 | 581.00 | 585.10 | 561.45 | 562.30 | 562.30 | -4.86% | 349,002 |
| Jul 21, 2026 | 611.10 | 620.00 | 589.15 | 591.00 | 591.00 | -4.70% | 376,338 |
| Jul 20, 2026 | 635.00 | 642.50 | 619.15 | 620.15 | 620.15 | -4.84% | 345,145 |
| Jul 17, 2026 | 680.00 | 686.90 | 651.70 | 651.70 | 651.70 | -4.99% | 87,901 |
| Jul 16, 2026 | 690.00 | 695.45 | 675.20 | 685.95 | 685.95 | -0.44% | 28,461 |
| Jul 15, 2026 | 693.45 | 700.45 | 683.55 | 688.95 | 688.95 | 0.42% | 43,483 |
| Jul 14, 2026 | 714.00 | 727.00 | 675.00 | 686.05 | 686.05 | -2.13% | 188,662 |
| Jul 13, 2026 | 679.95 | 700.95 | 661.00 | 700.95 | 700.95 | 5.00% | 160,052 |
| Jul 10, 2026 | 669.00 | 679.00 | 663.00 | 667.60 | 667.60 | 0.72% | 57,002 |
| Jul 9, 2026 | 661.50 | 670.10 | 652.80 | 662.80 | 662.80 | 1.73% | 23,804 |
| Jul 8, 2026 | 648.60 | 662.75 | 648.60 | 651.55 | 651.55 | -1.87% | 23,323 |
| Jul 7, 2026 | 674.00 | 674.00 | 660.00 | 663.95 | 663.95 | -0.69% | 35,673 |
| Jul 6, 2026 | 688.50 | 688.50 | 661.00 | 668.55 | 668.55 | -2.93% | 57,841 |
| Jul 3, 2026 | 680.00 | 709.80 | 680.00 | 688.75 | 688.75 | 1.30% | 86,976 |
| Jul 2, 2026 | 676.60 | 686.00 | 676.60 | 679.90 | 679.90 | 0.02% | 32,129 |
| Jul 1, 2026 | 690.00 | 690.00 | 677.05 | 679.75 | 679.75 | -1.78% | 41,130 |
| Jun 30, 2026 | 692.90 | 698.80 | 689.10 | 692.05 | 692.05 | 0.94% | 38,190 |
| Jun 29, 2026 | 700.00 | 703.95 | 676.05 | 685.60 | 685.60 | -3.59% | 78,925 |
| Jun 25, 2026 | 728.00 | 735.00 | 710.00 | 711.15 | 711.15 | -0.50% | 37,532 |
| Jun 24, 2026 | 732.20 | 737.90 | 712.00 | 714.75 | 714.75 | -3.10% | 63,093 |
| Jun 23, 2026 | 741.80 | 748.80 | 726.00 | 737.60 | 737.60 | -0.57% | 122,300 |
| Jun 22, 2026 | 727.45 | 749.00 | 710.00 | 741.80 | 741.80 | 3.99% | 260,537 |
| Jun 19, 2026 | 742.50 | 745.95 | 707.00 | 713.35 | 713.35 | -3.44% | 148,145 |
| 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 |