Gallantt Ispat Limited - GALLANTT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	609.7	595.6	595.6	610.2	593.85	99,425
October 20, 2025	633.75	602.2	602.2	635.55	599.2	618,541
October 17, 2025	651.45	633.75	633.75	660.9	629.15	164,003
October 16, 2025	656.05	658.4	658.4	674.75	656	120,566
October 15, 2025	648	658.9	658.9	665.45	646.75	196,018
October 14, 2025	651.55	646.7	646.7	672.6	640.95	178,204
October 13, 2025	648	654.8	654.8	659.4	645.05	99,999
October 10, 2025	667.85	657.35	657.35	675.2	655	132,962
October 09, 2025	658.8	662.8	662.8	679	649	366,711
October 08, 2025	651.5	654.2	654.2	659	643	121,936
October 07, 2025	665.7	653.8	653.8	669.15	651	234,166
October 06, 2025	673.7	665.7	665.7	703.35	660.8	643,800
October 03, 2025	664.5	670.1	670.1	673.9	660.5	133,329
October 01, 2025	651.35	666.7	666.7	677.6	645.4	248,524
September 30, 2025	666	655.35	655.35	668.2	642.05	287,840
September 29, 2025	654	666.5	666.5	683	650.15	549,713
September 26, 2025	662.75	656.1	656.1	667.8	652.6	225,175
September 25, 2025	663.7	662.75	662.75	677	651	196,439
September 24, 2025	664	663.7	663.7	688.45	661.05	259,738
September 23, 2025	671	664.3	664.3	673.85	658.2	134,206
September 22, 2025	661.5	671.2	671.2	699	648.85	421,676
September 19, 2025	662	661.5	661.5	669.25	659.4	95,839
September 18, 2025	670	671.1	671.1	685.05	661.1	295,802
September 17, 2025	665.9	669.55	669.55	674.55	657.35	289,637
September 16, 2025	680.9	666.85	666.85	684.8	661.3	325,848
September 15, 2025	689.9	678.6	678.6	691.3	669	270,388
September 12, 2025	710	687.7	687.7	725.65	676.45	427,922
September 11, 2025	729.45	710.65	709.4	729.45	706.7	197,132
September 10, 2025	718.7	729.8	728.52	754.05	715	539,987
September 09, 2025	703.95	713.7	713.7	729.45	702	515,673
September 08, 2025	646.7	701.2	701.2	741	638.55	2.49M
September 05, 2025	613	640.1	640.1	655.9	613	332,154
September 04, 2025	627	612.55	612.55	634.9	610	118,906
September 03, 2025	607.9	618.45	618.45	627.9	604.3	146,939
September 02, 2025	594.9	607.9	607.9	635.85	588.15	461,068
September 01, 2025	574.95	589.1	589.1	596.1	574.95	123,708
August 29, 2025	577.05	574.95	574.95	591.9	572.25	137,497
August 28, 2025	602	581.45	581.45	604	576.2	189,496
August 26, 2025	619.8	602	602	627.05	600.2	129,988
August 25, 2025	614	618.5	618.5	642.95	614	278,065
August 22, 2025	628.8	615.35	615.35	633.1	609.9	117,440
August 21, 2025	635.9	628.05	628.05	642	625	149,862
August 20, 2025	617	635.5	635.5	643.45	616.95	334,457
August 19, 2025	641.8	620.6	620.6	642.6	617.25	278,993
August 18, 2025	655.05	641.8	641.8	666	613.85	473,771
August 14, 2025	714.75	654.8	654.8	714.75	650.05	347,801
August 13, 2025	714.4	709.65	709.65	726.2	699.2	237,706
August 12, 2025	777.05	710	710	782.45	705.2	359,807
August 11, 2025	752.35	775.1	775.1	777.9	748.85	188,239
August 08, 2025	772.15	757.65	757.65	772.15	750.2	219,805
August 07, 2025	780	772.15	772.15	793.2	764.1	291,024
August 06, 2025	781.75	784.1	784.1	795	760	411,762
August 05, 2025	788.75	780.9	780.9	802.25	756.9	349,258
August 04, 2025	754.85	784.85	784.85	786	751.2	443,742
August 01, 2025	760	756.9	756.9	787.9	750	429,263
July 31, 2025	758.05	766.2	766.2	782.9	743.8	727,658
July 30, 2025	700	766.2	766.2	779.8	690	3.54M
July 29, 2025	669.5	681	681	686	651.3	292,178
July 28, 2025	646	669.5	669.5	684.5	642.3	624,411
July 25, 2025	642	635.05	635.05	646.45	630.55	139,234

Gallantt Ispat Limited (GALLANTT.NS) NSE