Galaxy Surfactants Limited - GALAXYSURF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,241	2,184.1	2,184.1	2,247.1	2,175	10,871
September 25, 2025	2,306.3	2,241.9	2,241.9	2,325.5	2,234	9,074
September 24, 2025	2,305	2,306.2	2,306.2	2,350	2,274.5	11,277
September 23, 2025	2,340.2	2,306.1	2,306.1	2,363	2,275	14,279
September 22, 2025	2,400	2,352.5	2,352.5	2,405.4	2,340	12,440
September 19, 2025	2,370	2,405.6	2,405.6	2,423	2,355.5	8,900
September 18, 2025	2,365.2	2,369.7	2,369.7	2,375	2,344.9	11,002
September 17, 2025	2,358	2,365.7	2,365.7	2,378.5	2,340.6	8,639
September 16, 2025	2,359	2,359.6	2,359.6	2,369.3	2,315.5	11,885
September 15, 2025	2,389	2,359.7	2,359.7	2,403.5	2,352.6	6,227
September 12, 2025	2,413.6	2,389.1	2,389.1	2,440.8	2,357.1	12,817
September 11, 2025	2,408.2	2,430.6	2,430.6	2,456.9	2,381.4	16,046
September 10, 2025	2,330.2	2,408.2	2,408.2	2,412.1	2,330.2	13,095
September 09, 2025	2,340	2,331	2,331	2,349	2,304	8,305
September 08, 2025	2,344.6	2,340.4	2,340.4	2,377.2	2,319.7	5,770
September 05, 2025	2,365	2,344.7	2,344.7	2,385	2,312.6	8,890
September 04, 2025	2,325	2,365	2,365	2,387	2,313.5	18,998
September 03, 2025	2,322.6	2,307.2	2,307.2	2,339.8	2,297.5	7,355
September 02, 2025	2,295.8	2,322.6	2,322.6	2,329.6	2,263.8	14,791
September 01, 2025	2,290	2,281.9	2,281.9	2,295.7	2,256.1	9,823
August 29, 2025	2,256	2,264.6	2,264.6	2,320.8	2,227.8	16,825
August 28, 2025	2,226	2,240.7	2,240.7	2,255.4	2,214.4	12,310
August 26, 2025	2,261	2,237	2,237	2,261.1	2,213.3	23,149
August 25, 2025	2,220.1	2,261.1	2,261.1	2,276.3	2,220.1	20,697
August 22, 2025	2,234.9	2,219.1	2,219.1	2,244.3	2,190.1	19,606
August 21, 2025	2,185.1	2,229.2	2,229.2	2,236	2,185.1	37,618
August 20, 2025	2,248.5	2,185.1	2,185.1	2,263.4	2,178.4	33,630
August 19, 2025	2,236	2,226.2	2,226.2	2,289	2,222	31,561
August 18, 2025	2,268.8	2,237.3	2,237.3	2,290	2,228.5	59,566
August 14, 2025	2,343	2,268.8	2,268.8	2,353.6	2,259.4	15,717
August 13, 2025	2,365	2,343.1	2,343.1	2,377.5	2,335	7,224
August 12, 2025	2,403.2	2,358.7	2,358.7	2,419.6	2,352	6,665
August 11, 2025	2,426	2,414.8	2,414.8	2,448	2,398.8	9,554
August 08, 2025	2,446.7	2,439	2,439	2,497.7	2,425	10,287
August 07, 2025	2,467	2,446.7	2,446.7	2,506.4	2,425.1	15,564
August 06, 2025	2,552.1	2,492.8	2,492.8	2,575.2	2,481	19,630
August 05, 2025	2,550	2,552.6	2,552.6	2,593.7	2,541.5	20,732
August 04, 2025	2,674.9	2,562	2,562	2,674.9	2,533.1	21,166
August 01, 2025	2,665	2,657.2	2,657.2	2,701.2	2,641	21,662
July 31, 2025	2,635.2	2,660	2,660	2,738.6	2,576	27,476
July 30, 2025	2,633.4	2,696.6	2,696.6	2,750.1	2,620	46,455
July 29, 2025	2,553	2,633.4	2,633.4	2,662	2,539.1	15,416
July 28, 2025	2,572.5	2,574.9	2,574.9	2,650	2,559.2	11,963
July 25, 2025	2,635	2,596	2,596	2,635	2,564.1	10,397
July 24, 2025	2,599.9	2,620.9	2,620.9	2,667.4	2,578.2	25,796
July 23, 2025	2,573	2,591	2,591	2,636.2	2,549.5	10,140
July 22, 2025	2,548	2,566.3	2,566.3	2,602	2,547	8,472
July 21, 2025	2,530.1	2,548	2,548	2,580.8	2,530.1	11,316
July 18, 2025	2,591.4	2,547.7	2,547.7	2,606.9	2,525	35,804
July 17, 2025	2,583.1	2,607.1	2,607.1	2,621.6	2,575.9	7,540
July 16, 2025	2,583.2	2,583.5	2,583.5	2,634.9	2,571.9	21,555
July 15, 2025	2,570.5	2,583.2	2,583.2	2,612.8	2,560.1	8,349
July 14, 2025	2,542.9	2,552.9	2,552.9	2,583.8	2,526.3	19,538
July 11, 2025	2,523.4	2,542.9	2,542.9	2,566.4	2,523.4	9,751
July 10, 2025	2,498.2	2,543.9	2,543.9	2,552.4	2,498	13,817
July 09, 2025	2,488.9	2,498.9	2,498.9	2,523.6	2,465.7	18,181
July 08, 2025	2,570	2,487.8	2,487.8	2,609.1	2,454.9	58,132
July 07, 2025	2,588.1	2,598.7	2,598.7	2,623.9	2,578.2	13,129
July 04, 2025	2,608	2,588.8	2,588.8	2,638.8	2,582.6	14,674
July 03, 2025	2,602.1	2,608.4	2,608.4	2,639.9	2,592.5	8,867

Galaxy Surfactants Limited (GALAXYSURF.NS) NSE