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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,029	2,011	2,011	2,125	2,005	57,838
December 03, 2025	2,014	2,029.9	2,029.9	2,035	2,004.1	3,278
December 02, 2025	2,012	2,004	2,004	2,015	1,990.1	10,502
December 01, 2025	2,027.9	2,014.5	2,014.5	2,036.7	2,007.7	25,831
November 28, 2025	2,027.9	2,023.7	2,023.7	2,033.6	2,014.6	8,253
November 27, 2025	2,031.1	2,021.8	2,021.8	2,049.6	2,016	6,864
November 26, 2025	2,030.1	2,026.1	2,026.1	2,046.3	2,017.4	37,005
November 25, 2025	2,026	2,036.6	2,036.6	2,044.8	2,017.1	5,755
November 24, 2025	2,070	2,026	2,026	2,070	2,015.5	16,986
November 21, 2025	2,123.4	2,062.2	2,062.2	2,123.9	2,056	14,301
November 19, 2025	2,146.4	2,101.8	2,101.8	2,148.4	2,084	31,361
November 18, 2025	2,145	2,143.8	2,143.8	2,158.5	2,132.6	7,033
November 17, 2025	2,168.5	2,156.1	2,156.1	2,190	2,139.1	11,010
November 14, 2025	2,214.9	2,146.2	2,146.2	2,214.9	2,134	23,342
November 13, 2025	2,222.2	2,211.6	2,211.6	2,232	2,204.3	43,426
November 12, 2025	2,232.9	2,244.6	2,244.6	2,245.7	2,228.8	5,111
November 11, 2025	2,229.3	2,236.6	2,236.6	2,245.6	2,221.1	4,761
November 10, 2025	2,236.3	2,229.3	2,229.3	2,240.9	2,220	5,301
November 07, 2025	2,255.1	2,236.3	2,236.3	2,266	2,226.5	7,877
November 06, 2025	2,270.3	2,260	2,260	2,272.3	2,246.3	7,681
November 04, 2025	2,259	2,270.3	2,270.3	2,290	2,236.2	7,057
November 03, 2025	2,230.1	2,259.9	2,259.9	2,270	2,230.1	8,833
October 31, 2025	2,234.7	2,230.5	2,230.5	2,244.8	2,222	4,608
October 30, 2025	2,270	2,234.7	2,234.7	2,275	2,227.1	10,568
October 29, 2025	2,241.8	2,270.7	2,270.7	2,276.9	2,224	19,847
October 28, 2025	2,199.9	2,241.8	2,241.8	2,242.9	2,193.6	10,704
October 27, 2025	2,277.9	2,192.3	2,192.3	2,298	2,159.9	52,818
October 24, 2025	2,256.6	2,277.9	2,277.9	2,290	2,238.1	7,910
October 23, 2025	2,255.6	2,259.6	2,259.6	2,290	2,242.2	10,278
October 21, 2025	2,214.3	2,235.6	2,235.6	2,249.9	2,214.3	2,037
October 20, 2025	2,217	2,214.3	2,214.3	2,235.9	2,204	39,268
October 17, 2025	2,217	2,219.9	2,219.9	2,225.4	2,191.2	7,280
October 16, 2025	2,200	2,217.7	2,217.7	2,233	2,193	5,838
October 15, 2025	2,195	2,192	2,192	2,221.4	2,171.1	32,133
October 14, 2025	2,209	2,194	2,194	2,218	2,183.3	5,021
October 13, 2025	2,245.8	2,209.9	2,209.9	2,258.9	2,199.6	8,180
October 10, 2025	2,244.7	2,255.8	2,255.8	2,266.7	2,244.7	2,553
October 09, 2025	2,252.2	2,244.7	2,244.7	2,269.9	2,225.7	34,291
October 08, 2025	2,262	2,252.2	2,252.2	2,268	2,242.9	4,946
October 07, 2025	2,275.4	2,262	2,262	2,289.4	2,236	12,703
October 06, 2025	2,247	2,275.4	2,275.4	2,289.9	2,228.1	5,541
October 03, 2025	2,241.9	2,247.4	2,247.4	2,259.7	2,223	3,226
October 01, 2025	2,201.8	2,226.7	2,226.7	2,243	2,192	4,373
September 30, 2025	2,195.8	2,202.8	2,202.8	2,210	2,187	3,643
September 29, 2025	2,220	2,195.8	2,195.8	2,220	2,175.1	4,737
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

Galaxy Surfactants Limited (GALAXYSURF.NS) NSE