Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 16.85
0.00 (0.00%)
At close: Nov 9, 2026
Galaxy Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -4.80% | 30,000 |
| Nov 3, 2026 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | -1.67% | 20,000 |
| Oct 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 8,000 |
| Oct 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,000 |
| Oct 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 2,000 |
| Oct 26, 2026 | 17.15 | 18.00 | 17.15 | 17.15 | 17.15 | -4.99% | 12,000 |
| Oct 23, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -5.00% | 8,000 |
| Oct 21, 2026 | 18.25 | 19.00 | 18.10 | 19.00 | 19.00 | -0.26% | 12,000 |
| Oct 19, 2026 | 18.50 | 19.05 | 18.50 | 19.05 | 19.05 | 1.33% | 6,000 |
| Oct 16, 2026 | 18.90 | 18.90 | 17.80 | 18.80 | 18.80 | 3.87% | 6,000 |
| Oct 15, 2026 | 18.05 | 19.05 | 18.00 | 18.10 | 18.10 | -4.23% | 22,000 |
| Oct 14, 2026 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | 3.56% | 4,000 |
| Oct 13, 2026 | 18.20 | 18.25 | 17.00 | 18.25 | 18.25 | 4.58% | 6,000 |
| Oct 12, 2026 | 16.35 | 17.45 | 16.15 | 17.45 | 17.45 | 4.80% | 20,000 |
| Oct 8, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 2,000 |
| Oct 7, 2026 | 17.00 | 17.00 | 16.50 | 16.65 | 16.65 | -2.06% | 12,000 |
| Oct 1, 2026 | 17.80 | 17.80 | 16.80 | 17.00 | 17.00 | -3.68% | 10,000 |
| Sep 30, 2026 | 17.50 | 17.80 | 17.50 | 17.65 | 17.65 | 0.86% | 26,000 |
| Sep 29, 2026 | 18.00 | 18.40 | 16.90 | 17.50 | 17.50 | -1.13% | 48,000 |
| Sep 28, 2026 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 4.42% | 4,000 |
| Sep 24, 2026 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | -4.78% | 8,000 |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.93% | 4,000 |
| Sep 21, 2026 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 4.01% | 12,000 |
| Sep 16, 2026 | 16.35 | 17.45 | 16.35 | 17.45 | 17.45 | 3.25% | 6,000 |
| Sep 11, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 4.32% | 12,000 |
| Sep 10, 2026 | 16.05 | 16.55 | 16.05 | 16.55 | 16.20 | -1.78% | 8,000 |
| Sep 9, 2026 | 16.95 | 17.00 | 16.50 | 16.85 | 16.49 | -0.59% | 18,000 |
| Sep 8, 2026 | 17.40 | 17.40 | 16.95 | 16.95 | 16.59 | -4.78% | 16,000 |
| Sep 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.42 | -0.28% | 4,000 |
| Sep 4, 2026 | 18.00 | 18.45 | 17.85 | 17.85 | 17.47 | - | 6,000 |
| Sep 2, 2026 | 17.80 | 17.85 | 17.80 | 17.85 | 17.47 | 5.00% | 18,000 |
| Aug 28, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 16.64 | -0.58% | 8,000 |
| Aug 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.74 | -0.29% | 4,000 |
| Aug 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 16.79 | -2.83% | 2,000 |
| Aug 25, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.28 | -0.28% | 4,000 |
| Aug 24, 2026 | 17.80 | 17.80 | 17.65 | 17.70 | 17.33 | -4.32% | 16,000 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | -0.54% | 2,000 |
| Aug 18, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.21 | -4.62% | 18,000 |
| Aug 17, 2026 | 18.85 | 19.50 | 18.85 | 19.50 | 19.09 | -1.52% | 26,000 |
| Aug 14, 2026 | 19.65 | 19.85 | 19.10 | 19.80 | 19.38 | 4.49% | 52,000 |
| Aug 13, 2026 | 17.90 | 18.95 | 17.90 | 18.95 | 18.55 | 4.99% | 14,000 |
| Aug 11, 2026 | 18.75 | 18.75 | 18.05 | 18.05 | 17.67 | 0.84% | 26,000 |
| Aug 10, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.52 | 4.99% | 8,000 |
| Aug 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.69 | 0.29% | 2,000 |
| Aug 6, 2026 | 16.10 | 17.05 | 15.70 | 17.00 | 16.64 | 4.62% | 8,000 |
| Aug 5, 2026 | 16.20 | 16.25 | 16.10 | 16.25 | 15.91 | -2.69% | 12,000 |
| Aug 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | -0.30% | 4,000 |
| Jul 30, 2026 | 16.25 | 16.75 | 16.25 | 16.75 | 16.40 | -0.89% | 4,000 |
| Jul 29, 2026 | 16.80 | 17.20 | 16.80 | 16.90 | 16.54 | -1.74% | 8,000 |
| Jul 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.84 | -2.27% | 4,000 |