Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 16.20
-0.29 (-1.78%)
At close: Sep 10, 2026
Galaxy Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.23 | - | 2,000 |
| Jul 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.23 | 0.28% | 2,000 |
| Jul 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.18 | -1.68% | 2,000 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.85 | 17.85 | 17.47 | -1.38% | 4,000 |
| Jul 13, 2026 | 18.15 | 18.15 | 18.00 | 18.10 | 17.72 | -3.72% | 10,000 |
| Jul 10, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.40 | 4.44% | 8,000 |
| Jul 9, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 17.62 | -2.70% | 8,000 |
| Jul 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | - | 2,000 |
| Jul 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | 1.09% | 6,000 |
| Jul 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.91 | - | 8,000 |
| Jul 2, 2026 | 18.25 | 18.30 | 18.25 | 18.30 | 17.91 | -3.68% | 4,000 |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | 4.97% | 2,000 |
| Jun 30, 2026 | 19.60 | 19.60 | 18.10 | 18.10 | 17.72 | -3.21% | 8,000 |
| Jun 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.30 | 4.76% | 10,000 |
| Jun 25, 2026 | 18.30 | 18.30 | 17.75 | 17.85 | 17.47 | -3.51% | 20,000 |
| Jun 24, 2026 | 18.55 | 18.55 | 18.50 | 18.50 | 18.11 | -2.63% | 6,000 |
| Jun 23, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.60 | -5.00% | 14,000 |
| Jun 22, 2026 | 20.05 | 20.25 | 20.00 | 20.00 | 19.58 | 3.63% | 26,000 |
| Jun 19, 2026 | 18.40 | 19.30 | 18.35 | 19.30 | 18.89 | - | 10,000 |
| Jun 17, 2026 | 18.55 | 19.30 | 18.55 | 19.30 | 18.89 | 4.32% | 4,000 |
| Jun 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | 3.35% | 2,000 |
| Jun 15, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.52 | 0.28% | 6,000 |
| Jun 12, 2026 | 17.45 | 18.00 | 17.45 | 17.85 | 17.47 | -2.46% | 6,000 |
| Jun 10, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 17.91 | - | 4,000 |
| Jun 9, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 17.91 | -4.94% | 6,000 |