Gallantt Ispat Limited (NSE:GALLANTT)
India · Delayed Price · Currency is INR 817.10
-72.15 (-8.11%)
May 12, 2026, 3:30 PM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 552.00 | 561.00 | 533.20 | 541.05 | 541.05 | -1.92% | 110,390 |
| Mar 12, 2026 | 520.50 | 584.00 | 513.00 | 551.65 | 551.65 | 5.51% | 614,916 |
| Mar 11, 2026 | 538.00 | 545.30 | 518.05 | 522.85 | 522.85 | -2.37% | 52,686 |
| Mar 10, 2026 | 535.00 | 538.00 | 526.65 | 535.55 | 535.55 | 1.23% | 41,903 |
| Mar 9, 2026 | 534.10 | 534.10 | 509.80 | 529.05 | 529.05 | -1.19% | 104,532 |
| Mar 6, 2026 | 545.05 | 552.65 | 530.05 | 535.40 | 535.40 | -2.07% | 107,120 |
| Mar 5, 2026 | 544.90 | 549.95 | 536.00 | 546.70 | 546.70 | 1.27% | 74,004 |
| Mar 4, 2026 | 555.00 | 561.10 | 535.15 | 539.85 | 539.85 | -5.00% | 78,532 |
| Mar 2, 2026 | 564.85 | 589.00 | 552.00 | 568.25 | 568.25 | -1.41% | 92,525 |
| Feb 27, 2026 | 589.80 | 589.80 | 572.60 | 576.40 | 576.40 | -1.28% | 51,662 |
| Feb 26, 2026 | 562.60 | 585.30 | 560.10 | 583.90 | 583.90 | 4.51% | 135,851 |
| Feb 25, 2026 | 556.00 | 563.85 | 550.00 | 558.70 | 558.70 | 0.88% | 43,808 |
| Feb 24, 2026 | 552.90 | 560.50 | 542.30 | 553.85 | 553.85 | -0.89% | 56,976 |