Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 550.00
-3.25 (-0.59%)
Sep 11, 2026, 3:30 PM IST
Gallantt Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 553.25 | 553.25 | 541.30 | 545.95 | - | -1.32% | 29,915 |
| Sep 10, 2026 | 557.10 | 568.70 | 550.00 | 553.25 | 553.25 | -0.69% | 52,214 |
| Sep 9, 2026 | 564.70 | 574.40 | 554.40 | 557.10 | 557.10 | -0.81% | 45,830 |
| Sep 8, 2026 | 571.00 | 571.70 | 556.30 | 561.65 | 561.65 | -1.89% | 120,655 |
| Sep 7, 2026 | 574.50 | 577.80 | 566.05 | 572.45 | 572.45 | -0.27% | 54,832 |
| Sep 4, 2026 | 585.00 | 597.45 | 568.45 | 574.00 | 574.00 | 0.24% | 300,142 |
| Sep 3, 2026 | 558.00 | 576.00 | 557.95 | 572.65 | 572.65 | 3.11% | 58,030 |
| Sep 2, 2026 | 552.80 | 562.00 | 543.15 | 555.40 | 555.40 | 0.47% | 49,632 |
| Sep 1, 2026 | 563.00 | 574.65 | 547.20 | 552.80 | 552.80 | -2.55% | 78,899 |
| Aug 31, 2026 | 577.85 | 578.45 | 562.50 | 567.25 | 567.25 | -1.83% | 49,530 |
| Aug 28, 2026 | 579.45 | 585.85 | 574.75 | 577.85 | 577.85 | 0.17% | 17,144 |
| Aug 27, 2026 | 581.00 | 589.00 | 573.25 | 576.85 | 576.85 | -1.14% | 37,534 |
| Aug 26, 2026 | 585.05 | 588.25 | 577.55 | 583.50 | 583.50 | 0.34% | 29,997 |
| Aug 25, 2026 | 579.65 | 590.00 | 576.10 | 581.50 | 581.50 | 0.22% | 34,223 |
| Aug 24, 2026 | 589.60 | 597.65 | 576.30 | 580.25 | 580.25 | -0.71% | 36,877 |
| 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 |