Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 15.25
-0.35 (-2.24%)
At close: Mar 13, 2026
Galaxy Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | -0.64% | 10,000 |
| Mar 11, 2026 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | -2.48% | 16,000 |
| Mar 10, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -4.73% | 8,000 |
| Mar 9, 2026 | 16.00 | 17.10 | 16.00 | 16.90 | 16.90 | 3.68% | 10,000 |
| Mar 6, 2026 | 16.30 | 16.30 | 16.25 | 16.30 | 16.30 | 1.88% | 16,000 |
| Mar 5, 2026 | 15.15 | 16.00 | 15.15 | 16.00 | 16.00 | 0.95% | 12,000 |
| Mar 4, 2026 | 16.30 | 16.70 | 15.55 | 15.85 | 15.85 | -2.76% | 24,000 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.15 | 16.30 | 16.30 | -4.12% | 8,000 |
| Feb 26, 2026 | 16.60 | 17.55 | 16.60 | 17.00 | 17.00 | -2.58% | 18,000 |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 4,000 |
| Feb 24, 2026 | 17.60 | 18.35 | 17.50 | 17.50 | 17.50 | - | 38,000 |
| Feb 23, 2026 | 17.50 | 17.55 | 17.50 | 17.50 | 17.50 | -4.89% | 14,000 |
| Feb 20, 2026 | 18.40 | 18.40 | 17.55 | 18.40 | 18.40 | - | 8,000 |
| Feb 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,000 |
| 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 |