Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 18.40
0.00 (0.00%)
At close: Feb 18, 2026
Galaxy Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -2.65% | 12,000 |
| Feb 13, 2026 | 17.85 | 18.90 | 17.85 | 18.90 | 18.90 | 0.80% | 18,000 |
| Feb 12, 2026 | 19.50 | 19.50 | 18.75 | 18.75 | 18.75 | -4.82% | 6,000 |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | 2,000 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.28% | 8,000 |
| Feb 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.47% | 4,000 |
| Feb 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 2,000 |
| Feb 3, 2026 | 18.50 | 19.10 | 18.40 | 19.10 | 19.10 | 2.41% | 8,000 |
| Feb 2, 2026 | 18.45 | 18.70 | 17.60 | 18.65 | 18.65 | 4.19% | 16,000 |
| Jan 30, 2026 | 17.60 | 18.45 | 17.60 | 17.90 | 17.90 | 1.70% | 30,000 |
| Jan 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | 2,000 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,000 |
| Jan 23, 2026 | 19.25 | 19.25 | 18.35 | 18.50 | 18.50 | -3.90% | 10,000 |
| Jan 22, 2026 | 18.10 | 19.30 | 18.10 | 19.25 | 19.25 | 1.05% | 8,000 |
| Jan 21, 2026 | 18.25 | 19.05 | 17.50 | 19.05 | 19.05 | 4.67% | 22,000 |
| Jan 20, 2026 | 17.90 | 19.55 | 17.90 | 18.20 | 18.20 | -3.19% | 22,000 |
| Jan 19, 2026 | 19.20 | 19.70 | 18.75 | 18.80 | 18.80 | -4.57% | 28,000 |
| Jan 16, 2026 | 19.60 | 19.80 | 19.50 | 19.70 | 19.70 | -3.90% | 20,000 |
| Jan 14, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 6,000 |
| Jan 13, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | -2.20% | 16,000 |
| Jan 12, 2026 | 20.50 | 20.50 | 20.05 | 20.45 | 20.45 | -2.62% | 6,000 |
| Jan 9, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 24,000 |
| Jan 8, 2026 | 21.25 | 21.25 | 21.10 | 21.10 | 21.10 | - | 6,000 |
| Jan 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | 2,000 |
| Jan 6, 2026 | 21.40 | 22.05 | 21.30 | 21.40 | 21.40 | 1.66% | 12,000 |
| Jan 5, 2026 | 20.85 | 22.40 | 20.85 | 21.05 | 21.05 | 0.96% | 10,000 |
| Jan 2, 2026 | 21.75 | 21.75 | 20.85 | 20.85 | 20.85 | -4.14% | 4,000 |
| Jan 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.69% | 2,000 |
| Dec 31, 2025 | 22.25 | 22.25 | 20.65 | 21.60 | 21.60 | -2.92% | 10,000 |
| Dec 30, 2025 | 22.00 | 22.25 | 20.90 | 22.25 | 22.25 | 1.14% | 42,000 |
| Dec 29, 2025 | 22.90 | 23.80 | 21.80 | 22.00 | 22.00 | -3.93% | 40,000 |
| Dec 26, 2025 | 23.00 | 23.00 | 22.00 | 22.90 | 22.90 | 2.69% | 42,000 |
| Dec 24, 2025 | 22.15 | 22.40 | 21.50 | 22.30 | 22.30 | 3.00% | 28,000 |
| Dec 23, 2025 | 21.50 | 21.80 | 21.50 | 21.65 | 21.65 | 1.64% | 4,000 |
| Dec 22, 2025 | 21.50 | 21.75 | 20.40 | 21.30 | 21.30 | 3.65% | 48,000 |
| Dec 19, 2025 | 21.95 | 21.95 | 20.00 | 20.55 | 20.55 | 2.49% | 70,000 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -3.37% | 20,000 |
| Dec 17, 2025 | 22.25 | 22.25 | 20.70 | 20.75 | 20.75 | -6.74% | 18,000 |
| Dec 16, 2025 | 23.00 | 23.10 | 22.25 | 22.25 | 21.90 | -3.26% | 22,000 |
| Dec 15, 2025 | 21.90 | 23.20 | 21.90 | 23.00 | 22.64 | 1.32% | 36,000 |
| Dec 12, 2025 | 21.40 | 23.20 | 21.40 | 22.70 | 22.34 | 6.32% | 74,000 |
| Dec 11, 2025 | 21.25 | 21.50 | 20.55 | 21.35 | 21.01 | 9.21% | 70,000 |
| Dec 10, 2025 | 20.50 | 20.50 | 19.55 | 19.55 | 19.24 | 0.26% | 6,000 |
| Dec 9, 2025 | 20.70 | 20.70 | 19.50 | 19.50 | 19.19 | -5.80% | 4,000 |
| Dec 8, 2025 | 19.10 | 21.00 | 19.10 | 20.70 | 20.37 | 6.15% | 26,000 |
| Dec 5, 2025 | 18.85 | 19.50 | 18.70 | 19.50 | 19.19 | -6.02% | 16,000 |
| Dec 4, 2025 | 19.85 | 20.75 | 19.85 | 20.75 | 20.42 | 4.80% | 18,000 |
| Dec 3, 2025 | 19.30 | 19.80 | 18.20 | 19.80 | 19.49 | 4.76% | 32,000 |
| Dec 2, 2025 | 18.55 | 19.00 | 18.55 | 18.90 | 18.60 | 1.89% | 16,000 |
| Dec 1, 2025 | 18.95 | 19.00 | 18.10 | 18.55 | 18.26 | -2.37% | 32,000 |