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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,910.8	1,900.2	1,900.2	1,915.9	1,878	12,180
February 19, 2026	1,963.1	1,910.8	1,910.8	1,966.7	1,894.1	17,233
February 18, 2026	1,977.9	1,962.8	1,962.8	1,991	1,938.2	14,444
February 17, 2026	1,865	1,977.9	1,977.9	2,061	1,865	139,361
February 16, 2026	1,819.2	1,882.3	1,882.3	1,983.7	1,805.1	29,810
February 13, 2026	1,870	1,833	1,833	1,870	1,804.7	7,615
February 12, 2026	1,924	1,870	1,870	1,924.2	1,860	8,594
February 11, 2026	1,960.1	1,924.9	1,924.9	2,000	1,920	4,846
February 10, 2026	1,860.9	1,946.6	1,946.6	1,967.9	1,860.9	19,975
February 09, 2026	1,826.8	1,856.4	1,856.4	1,872	1,826.8	9,656
February 06, 2026	1,820	1,825.6	1,825.6	1,832	1,810	6,105
February 05, 2026	1,834	1,828.9	1,828.9	1,839.9	1,813	5,370
February 04, 2026	1,854	1,834.1	1,834.1	1,858.8	1,803	12,561
February 03, 2026	2,040	1,849	1,849	2,040	1,833	31,587
February 02, 2026	1,829	1,805.4	1,805.4	1,836.9	1,800	12,851
February 01, 2026	1,813.7	1,829	1,829	1,863.3	1,806.1	3,781
January 30, 2026	1,833	1,813.7	1,813.7	1,846.2	1,805	16,985
January 29, 2026	1,901	1,833.8	1,833.8	1,901	1,812.3	19,382
January 28, 2026	1,914	1,901.5	1,901.5	1,914.5	1,886.3	4,688
January 27, 2026	1,903	1,914.5	1,914.5	1,923.4	1,872.4	11,322
January 23, 2026	1,900	1,903.7	1,903.7	1,923.9	1,893.1	5,326
January 22, 2026	1,913	1,903.6	1,903.6	1,923.6	1,881	7,391
January 21, 2026	1,880.1	1,907	1,907	1,915	1,879.1	11,883
January 20, 2026	1,887	1,892.1	1,892.1	1,906.6	1,876	12,259
January 19, 2026	1,879.9	1,887	1,887	1,899	1,870.8	9,638
January 16, 2026	1,896.9	1,899.9	1,899.9	1,925.9	1,885.5	7,019
January 14, 2026	1,872.1	1,896.9	1,896.9	1,911	1,865	16,218
January 13, 2026	1,900	1,874.5	1,874.5	1,916.1	1,868	16,233
January 12, 2026	1,965	1,901.8	1,901.8	1,965	1,881.2	15,407
January 09, 2026	1,945	1,949.4	1,949.4	1,960.5	1,920.2	12,130
January 08, 2026	1,963.9	1,945.6	1,945.6	1,979.9	1,935	11,284
January 07, 2026	1,991	1,959.9	1,959.9	2,000	1,947.5	25,702
January 06, 2026	2,013	1,990.4	1,990.4	2,016	1,960	13,759
January 05, 2026	2,050.6	2,013.4	2,013.4	2,050.6	2,011	7,377
January 02, 2026	2,054	2,050.6	2,050.6	2,054	2,035.3	4,059
January 01, 2026	2,032.6	2,034.3	2,034.3	2,052.9	2,019.9	17,020
December 31, 2025	2,034	2,049.4	2,049.4	2,059.5	2,020.1	8,233
December 30, 2025	2,060	2,037.5	2,037.5	2,060	2,028.1	3,234
December 29, 2025	2,034.1	2,060	2,060	2,074	2,032.6	8,471
December 26, 2025	2,070.9	2,054	2,054	2,072.7	2,025.3	6,342
December 24, 2025	2,058	2,070.9	2,070.9	2,077.3	2,003.1	18,753
December 23, 2025	2,038.2	2,037.6	2,037.6	2,040	2,022.6	4,327
December 22, 2025	2,001	2,038.2	2,038.2	2,047.7	2,001	12,144
December 19, 2025	1,997.9	1,991.8	1,991.8	2,020	1,963.1	13,396
December 18, 2025	2,000.5	1,992.9	1,992.9	2,000.5	1,971	2,789
December 17, 2025	1,987.3	1,986.6	1,986.6	2,008.8	1,972.7	14,109
December 16, 2025	1,984.1	1,987.3	1,987.3	2,007.6	1,977.3	9,271
December 15, 2025	1,987.4	1,984.1	1,984.1	1,998	1,980	9,069
December 12, 2025	1,975	1,987.4	1,987.4	2,001.7	1,965.3	8,465
December 11, 2025	1,976.4	1,975.6	1,975.6	1,986.3	1,960.1	7,761
December 10, 2025	1,983.5	1,976.4	1,976.4	2,026.4	1,970.1	9,567
December 09, 2025	2,005	1,969.7	1,969.7	2,005	1,955.4	43,843
December 08, 2025	2,005	2,002.3	2,002.3	2,010	1,992.6	8,596
December 05, 2025	2,019.6	2,005.7	2,005.7	2,027.1	1,990.3	7,328
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

Galaxy Surfactants Limited (GALAXYSURF.NS) NSE