Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 17.55
-0.30 (-1.68%)
At close: Jul 17, 2026
Galaxy Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.68% | 2,000 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -1.38% | 4,000 |
| Jul 13, 2026 | 18.15 | 18.15 | 18.00 | 18.10 | 18.10 | -3.72% | 10,000 |
| Jul 10, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 4.44% | 8,000 |
| Jul 9, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -2.70% | 8,000 |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,000 |
| Jul 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 6,000 |
| Jul 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 8,000 |
| Jul 2, 2026 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | -3.68% | 4,000 |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | 2,000 |
| Jun 30, 2026 | 19.60 | 19.60 | 18.10 | 18.10 | 18.10 | -3.21% | 8,000 |
| Jun 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.76% | 10,000 |
| Jun 25, 2026 | 18.30 | 18.30 | 17.75 | 17.85 | 17.85 | -3.51% | 20,000 |
| Jun 24, 2026 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -2.63% | 6,000 |
| Jun 23, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -5.00% | 14,000 |
| Jun 22, 2026 | 20.05 | 20.25 | 20.00 | 20.00 | 20.00 | 3.63% | 26,000 |
| Jun 19, 2026 | 18.40 | 19.30 | 18.35 | 19.30 | 19.30 | - | 10,000 |
| Jun 17, 2026 | 18.55 | 19.30 | 18.55 | 19.30 | 19.30 | 4.32% | 4,000 |
| Jun 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | 2,000 |
| Jun 15, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 0.28% | 6,000 |
| Jun 12, 2026 | 17.45 | 18.00 | 17.45 | 17.85 | 17.85 | -2.46% | 6,000 |
| Jun 10, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | 4,000 |
| Jun 9, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -4.94% | 6,000 |
| Jun 3, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.53% | 2,000 |
| Jun 2, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 1.28% | 12,000 |
| Jun 1, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -1.27% | 8,000 |
| May 25, 2026 | 18.10 | 19.80 | 18.10 | 19.75 | 19.75 | 9.42% | 10,000 |
| May 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 2,000 |
| May 21, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -1.81% | 6,000 |
| May 20, 2026 | 18.25 | 19.60 | 18.25 | 19.35 | 19.35 | 0.26% | 10,000 |
| May 18, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | 0.78% | 6,000 |
| May 15, 2026 | 18.90 | 19.20 | 18.90 | 19.15 | 19.15 | 5.22% | 6,000 |
| May 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 2,000 |
| May 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 4,000 |
| May 12, 2026 | 19.60 | 19.60 | 18.05 | 18.05 | 18.05 | -8.61% | 4,000 |
| May 11, 2026 | 20.10 | 20.10 | 19.75 | 19.75 | 19.75 | -0.25% | 16,000 |
| May 8, 2026 | 19.15 | 19.85 | 19.15 | 19.80 | 19.80 | 3.39% | 6,000 |
| May 7, 2026 | 20.00 | 20.00 | 19.00 | 19.15 | 19.15 | -4.01% | 20,000 |
| May 6, 2026 | 20.00 | 20.00 | 19.00 | 19.95 | 19.95 | - | 10,000 |
| May 5, 2026 | 20.25 | 20.25 | 19.00 | 19.95 | 19.95 | -1.48% | 6,000 |
| May 4, 2026 | 20.45 | 20.45 | 19.40 | 20.25 | 20.25 | 6.58% | 10,000 |
| Apr 30, 2026 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | -1.04% | 4,000 |
| Apr 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | 2,000 |
| Apr 28, 2026 | 19.50 | 20.40 | 19.35 | 20.00 | 20.00 | 3.63% | 14,000 |
| Apr 27, 2026 | 19.65 | 19.65 | 19.10 | 19.30 | 19.30 | -1.28% | 6,000 |
| Apr 24, 2026 | 20.35 | 20.40 | 19.35 | 19.55 | 19.55 | 5.11% | 18,000 |
| Apr 22, 2026 | 20.20 | 20.20 | 18.60 | 18.60 | 18.60 | -4.62% | 10,000 |
| Apr 20, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 2.63% | 4,000 |
| Apr 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,000 |
| Apr 16, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | -0.99% | 12,000 |