Galaxy Surfactants Limited (GALAXYSURF.NS) NSE
1,794.70
-58.1(-3.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,794.70
-58.1(-3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,850.2 | 1,794.7 | 1,794.7 | 1,852.8 | 1,770.2 | 23,589 |
| March 12, 2026 | 1,853.7 | 1,852.8 | 1,852.8 | 1,869 | 1,825.4 | 10,996 |
| March 11, 2026 | 1,872.8 | 1,872.6 | 1,872.6 | 1,886.9 | 1,866.2 | 6,949 |
| March 10, 2026 | 1,862.1 | 1,872.8 | 1,872.8 | 1,883 | 1,852.2 | 7,179 |
| March 09, 2026 | 1,890 | 1,862.9 | 1,862.9 | 1,890 | 1,840 | 18,783 |
| March 06, 2026 | 1,965 | 1,920.3 | 1,920.3 | 1,965 | 1,915 | 7,939 |
| March 05, 2026 | 1,945 | 1,957.8 | 1,957.8 | 1,992 | 1,925.1 | 5,379 |
| March 02, 2026 | 1,863 | 1,936.7 | 1,936.7 | 1,953 | 1,863 | 10,994 |
| February 27, 2026 | 1,970 | 1,962.8 | 1,962.8 | 1,973.8 | 1,933 | 4,113 |
| February 26, 2026 | 1,964.6 | 1,970.2 | 1,970.2 | 1,978.1 | 1,952.7 | 4,287 |
| February 25, 2026 | 1,942 | 1,964.6 | 1,964.6 | 1,975 | 1,934.3 | 5,726 |
| February 24, 2026 | 1,950.1 | 1,942 | 1,942 | 1,955 | 1,917 | 10,427 |
| February 23, 2026 | 1,900.2 | 1,947.2 | 1,947.2 | 1,955 | 1,891.1 | 12,939 |
| February 20, 2026 | 1,910.8 | 1,900.2 | 0 | 1,915.9 | 1,878 | 12,180 |
| February 19, 2026 | 1,963.1 | 1,910.8 | 0 | 1,966.7 | 1,894.1 | 17,233 |
| February 18, 2026 | 1,977.9 | 1,962.8 | 0 | 1,991 | 1,938.2 | 14,444 |
| February 17, 2026 | 1,865 | 1,977.9 | 0 | 2,061 | 1,865 | 139,361 |
| February 16, 2026 | 1,819.2 | 1,882.3 | 0 | 1,983.7 | 1,805.1 | 29,810 |
| February 13, 2026 | 1,870 | 1,833 | 0 | 1,870 | 1,804.7 | 7,615 |
| February 12, 2026 | 1,924 | 1,870 | 0 | 1,924.2 | 1,860 | 8,594 |
| February 11, 2026 | 1,960.1 | 1,924.9 | 0 | 2,000 | 1,920 | 4,846 |
| February 10, 2026 | 1,860.9 | 1,946.6 | 0 | 1,967.9 | 1,860.9 | 19,975 |
| February 09, 2026 | 1,826.8 | 1,856.4 | 0 | 1,872 | 1,826.8 | 9,656 |
| February 06, 2026 | 1,820 | 1,825.6 | 0 | 1,832 | 1,810 | 6,105 |
| February 05, 2026 | 1,834 | 1,828.9 | 0 | 1,839.9 | 1,813 | 5,370 |
| February 04, 2026 | 1,854 | 1,834.1 | 0 | 1,858.8 | 1,803 | 12,561 |
| February 03, 2026 | 2,040 | 1,849 | 0 | 2,040 | 1,833 | 31,587 |
| February 02, 2026 | 1,829 | 1,805.4 | 0 | 1,836.9 | 1,800 | 12,851 |
| February 01, 2026 | 1,813.7 | 1,829 | 0 | 1,863.3 | 1,806.1 | 3,781 |
| January 30, 2026 | 1,833 | 1,813.7 | 0 | 1,846.2 | 1,805 | 16,985 |
| January 29, 2026 | 1,901 | 1,833.8 | 0 | 1,901 | 1,812.3 | 19,382 |
| January 28, 2026 | 1,914 | 1,901.5 | 0 | 1,914.5 | 1,886.3 | 4,688 |
| January 27, 2026 | 1,903 | 1,914.5 | 0 | 1,923.4 | 1,872.4 | 11,322 |
| January 23, 2026 | 1,900 | 1,903.7 | 0 | 1,923.9 | 1,893.1 | 5,326 |
| January 22, 2026 | 1,913 | 1,903.6 | 0 | 1,923.6 | 1,881 | 7,391 |
| January 21, 2026 | 1,880.1 | 1,907 | 0 | 1,915 | 1,879.1 | 11,883 |
| January 20, 2026 | 1,887 | 1,892.1 | 0 | 1,906.6 | 1,876 | 12,259 |
| January 19, 2026 | 1,879.9 | 1,887 | 0 | 1,899 | 1,870.8 | 9,638 |
| January 16, 2026 | 1,896.9 | 1,899.9 | 0 | 1,925.9 | 1,885.5 | 7,019 |
| January 14, 2026 | 1,872.1 | 1,896.9 | 0 | 1,911 | 1,865 | 16,218 |
| January 13, 2026 | 1,900 | 1,874.5 | 0 | 1,916.1 | 1,868 | 16,233 |
| January 12, 2026 | 1,965 | 1,901.8 | 0 | 1,965 | 1,881.2 | 15,407 |
| January 09, 2026 | 1,945 | 1,949.4 | 0 | 1,960.5 | 1,920.2 | 12,130 |
| January 08, 2026 | 1,963.9 | 1,945.6 | 0 | 1,979.9 | 1,935 | 11,284 |
| January 07, 2026 | 1,991 | 1,959.9 | 0 | 2,000 | 1,947.5 | 25,702 |
| January 06, 2026 | 2,013 | 1,990.4 | 0 | 2,016 | 1,960 | 13,759 |
| January 05, 2026 | 2,050.6 | 2,013.4 | 0 | 2,050.6 | 2,011 | 7,377 |
| January 02, 2026 | 2,054 | 2,050.6 | 0 | 2,054 | 2,035.3 | 4,059 |
| January 01, 2026 | 2,032.6 | 2,034.3 | 0 | 2,052.9 | 2,019.9 | 17,020 |
| December 31, 2025 | 2,034 | 2,049.4 | 0 | 2,059.5 | 2,020.1 | 8,233 |
| December 30, 2025 | 2,060 | 2,038.2 | 0 | 2,060 | 2,028.1 | 3,792 |
| December 29, 2025 | 2,034.1 | 2,060 | 0 | 2,074 | 2,032.6 | 8,471 |
| December 26, 2025 | 2,070.9 | 2,054 | 0 | 2,072.7 | 2,025.3 | 6,342 |
| December 24, 2025 | 2,058 | 2,070.9 | 0 | 2,077.3 | 2,003.1 | 18,753 |
| December 23, 2025 | 2,038.2 | 2,037.6 | 0 | 2,040 | 2,022.6 | 4,327 |
| December 22, 2025 | 2,001 | 2,038.2 | 0 | 2,047.7 | 2,001 | 12,144 |
| December 19, 2025 | 1,997.9 | 1,991.8 | 0 | 2,020 | 1,963.1 | 13,396 |
| December 18, 2025 | 2,000.5 | 1,992.9 | 0 | 2,000.5 | 1,971 | 2,789 |
| December 17, 2025 | 1,987.3 | 1,986.6 | 0 | 2,008.8 | 1,972.7 | 14,109 |
| December 16, 2025 | 1,984.1 | 1,987.3 | 0 | 2,007.6 | 1,977.3 | 9,271 |