Gallantt Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	575.00	659.95	572.05	642.15	642.15	13.74%	28,672,960
Apr 6, 2026	558.00	574.95	550.00	564.60	564.60	1.57%	76,182
Apr 2, 2026	561.00	561.00	546.05	555.90	555.90	-1.23%	36,136
Apr 1, 2026	569.00	569.10	555.15	562.85	562.85	2.60%	65,825
Mar 30, 2026	531.50	570.00	521.00	548.60	548.60	1.09%	286,774
Mar 27, 2026	535.10	560.40	519.80	542.70	542.70	0.55%	425,516
Mar 25, 2026	538.90	553.15	538.00	539.75	539.75	0.65%	46,345
Mar 24, 2026	551.00	552.50	532.05	536.25	536.25	0.76%	75,522
Mar 23, 2026	553.00	553.20	530.05	532.20	532.20	-4.27%	113,379
Mar 20, 2026	550.50	563.05	544.85	555.95	555.95	1.42%	90,472
Mar 19, 2026	550.00	552.65	541.60	548.15	548.15	-1.39%	61,069
Mar 18, 2026	554.10	560.00	542.70	555.85	555.85	1.32%	166,116
Mar 17, 2026	541.45	554.65	535.40	548.60	548.60	2.08%	34,871
Mar 16, 2026	541.05	548.05	532.05	537.40	537.40	-0.67%	35,439