Galaxy Medicare Limited (NSE:GML)
India · Delayed Price · Currency is INR 18.05
-0.95 (-5.00%)
At close: May 22, 2026
Galaxy Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.22% | 10,000 |
| Apr 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 4.87% | 2,000 |
| Apr 10, 2026 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 4.84% | 16,000 |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.79% | 12,000 |
| Apr 8, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 4.72% | 8,000 |
| Apr 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -4.24% | 2,000 |
| Apr 6, 2026 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | 2.61% | 12,000 |
| Apr 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.86% | 4,000 |
| Apr 1, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 8,000 |
| Mar 30, 2026 | 17.30 | 17.30 | 16.45 | 16.50 | 16.50 | -4.62% | 16,000 |
| Mar 27, 2026 | 17.30 | 18.05 | 17.30 | 17.30 | 17.30 | 0.29% | 24,000 |
| Mar 25, 2026 | 17.10 | 17.35 | 17.10 | 17.25 | 17.25 | 4.23% | 32,000 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.20 | 16.55 | 16.55 | -2.36% | 18,000 |
| Mar 23, 2026 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | -4.51% | 18,000 |
| Mar 20, 2026 | 17.65 | 18.00 | 17.65 | 17.75 | 17.75 | -3.79% | 36,000 |
| Mar 19, 2026 | 17.65 | 18.45 | 17.65 | 18.45 | 18.45 | 4.83% | 40,000 |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 16,000 |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 20,000 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92% | 22,000 |
| Mar 13, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -2.24% | 16,000 |
| 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 |