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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,602.1	2,602.1	2,602.1	2,615.9	2,562.6	18,498
July 01, 2025	2,600	2,602.1	2,602.1	2,636.6	2,583.4	7,579
June 30, 2025	2,580.3	2,616.7	2,616.7	2,649.9	2,567.9	14,064
June 27, 2025	2,575.1	2,580.2	2,580.2	2,630	2,539.7	17,024
June 26, 2025	2,642	2,602.1	2,602.1	2,671.9	2,592	16,916
June 25, 2025	2,646.9	2,642.8	2,642.8	2,694.6	2,613.2	26,210
June 24, 2025	2,560.1	2,619.6	2,619.6	2,639	2,560.1	36,378
June 23, 2025	2,516.2	2,557	2,557	2,574	2,484.5	25,699
June 20, 2025	2,512	2,528.8	2,528.8	2,543	2,467.1	28,226
June 19, 2025	2,520	2,495.1	2,495.1	2,526.8	2,485.1	19,358
June 18, 2025	2,524	2,513.5	2,513.5	2,569	2,484.9	40,527
June 17, 2025	2,532	2,500.2	2,500.2	2,538.5	2,480	48,359
June 16, 2025	2,374.4	2,507.6	2,507.6	2,548	2,311.5	117,651
June 13, 2025	2,390	2,374.4	2,374.4	2,406.4	2,356.1	13,403
June 12, 2025	2,460	2,397.4	2,397.4	2,471.3	2,390.1	11,012
June 11, 2025	2,476.9	2,468.3	2,468.3	2,480	2,439.1	14,949
June 10, 2025	2,436.9	2,459.7	2,459.7	2,471	2,407.1	18,883
June 09, 2025	2,403.9	2,416.2	2,416.2	2,432.8	2,381.9	15,252
June 06, 2025	2,385	2,377.5	2,377.5	2,397.3	2,370.1	14,366
June 05, 2025	2,378.9	2,385.5	2,385.5	2,407.4	2,371.2	18,864
June 04, 2025	2,340.5	2,366.9	2,366.9	2,380	2,320.1	25,560
June 03, 2025	2,365	2,317.3	2,317.3	2,384	2,308.6	16,277
June 02, 2025	2,322	2,346.1	2,346.1	2,357.7	2,282	24,211
May 30, 2025	2,308.9	2,306.1	2,306.1	2,334	2,272.1	21,248
May 29, 2025	2,240.6	2,287.2	2,287.2	2,339	2,230	90,852
May 28, 2025	2,272.5	2,218.4	2,218.4	2,285.9	2,205.6	54,569
May 27, 2025	2,239.3	2,250	2,250	2,290	2,207.1	54,186

Galaxy Surfactants Limited (GALAXYSURF.NS) NSE