Gallantt Ispat Limited (GALLANTT.NS) NSE
649.95
-16.55(-2.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
GALLANTT.NS Historical Return
If you invested ₹1000 in Gallantt Ispat Limited (GALLANTT.NS) 10 years ago, it would be worth ₹19,759.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,412.67, while ₹1000 invested 1 year ago would be worth ₹1,487.03. This corresponds to total returns of 1,875.99%, 1,041.27%, 48.7%, respectively, with annualized returns of 34.74%, 62.69%, 48.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GALLANTT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 653.85 | 666.5 | 666.5 | 686.5 | 638.25 | 258,158 |
| June 01, 2026 | 655.05 | 653.85 | 653.85 | 668.85 | 653 | 93,938 |
| May 29, 2026 | 696.9 | 669.45 | 669.45 | 698.95 | 665 | 129,328 |
| May 27, 2026 | 692 | 689.4 | 689.4 | 700.45 | 686.5 | 82,678 |
| May 26, 2026 | 715 | 689.75 | 689.75 | 715 | 685.5 | 117,728 |
| May 25, 2026 | 701 | 699.5 | 699.5 | 714.9 | 696.05 | 188,011 |
| May 22, 2026 | 660 | 690 | 690 | 699.55 | 652.05 | 584,344 |
| May 21, 2026 | 678 | 666.25 | 666.25 | 680.2 | 660.55 | 137,130 |
| May 20, 2026 | 673.9 | 669.85 | 669.85 | 686.95 | 650.55 | 219,343 |
| May 19, 2026 | 692.7 | 674.85 | 674.85 | 696.3 | 672.2 | 201,557 |
| May 18, 2026 | 722.3 | 689.4 | 689.4 | 739.25 | 675.8 | 736,584 |
| May 15, 2026 | 768.55 | 744.9 | 744.9 | 778.1 | 740 | 353,939 |
| May 14, 2026 | 814.95 | 768.55 | 768.55 | 816.7 | 748.25 | 599,985 |
| May 13, 2026 | 817.1 | 797.6 | 797.6 | 827 | 790 | 478,961 |
| May 12, 2026 | 910 | 817.1 | 817.1 | 910 | 803.35 | 969,451 |
| May 11, 2026 | 870 | 889.25 | 889.25 | 938 | 856.05 | 3.03M |
| May 08, 2026 | 870.7 | 869.25 | 869.25 | 889.2 | 850.65 | 540,000 |
| May 07, 2026 | 849.95 | 866.5 | 866.5 | 881.95 | 847.7 | 913,418 |
| May 06, 2026 | 855 | 843.5 | 843.5 | 862 | 831.05 | 614,913 |
| May 05, 2026 | 866.45 | 877.15 | 877.15 | 895.55 | 866.45 | 557,438 |
| May 04, 2026 | 869 | 872.5 | 872.5 | 884.65 | 843.65 | 648,977 |
| April 30, 2026 | 875.1 | 861.85 | 861.85 | 885.6 | 825 | 809,035 |
| April 29, 2026 | 860 | 866.65 | 866.65 | 872 | 850.45 | 398,551 |
| April 28, 2026 | 876 | 852.7 | 852.7 | 904.25 | 844.05 | 1.29M |
| April 27, 2026 | 835 | 872.55 | 872.55 | 881.5 | 829 | 1.15M |
| April 24, 2026 | 850 | 828.7 | 828.7 | 851.55 | 817.95 | 578,651 |
| April 23, 2026 | 875 | 842.5 | 842.5 | 885.45 | 832.75 | 747,051 |
| April 22, 2026 | 867.8 | 870.55 | 870.55 | 899.85 | 853.9 | 1.84M |
| April 21, 2026 | 857.45 | 862.45 | 862.45 | 879 | 850 | 1.64M |
| April 20, 2026 | 862.1 | 869.05 | 869.05 | 900 | 847.15 | 7.01M |
| April 17, 2026 | 890 | 853.45 | 853.45 | 925 | 834.4 | 17.74M |
| April 16, 2026 | 811.05 | 927.1 | 927.1 | 948 | 811.05 | 51.73M |
| April 15, 2026 | 689.5 | 790.15 | 790.15 | 814.6 | 670.5 | 21.18M |
| April 13, 2026 | 651.95 | 678.85 | 678.85 | 692 | 645 | 2.22M |
| April 10, 2026 | 683.45 | 658.5 | 658.5 | 683.8 | 648.9 | 1.97M |
| April 09, 2026 | 672.45 | 665.5 | 665.5 | 694 | 652.75 | 7.25M |
| April 08, 2026 | 643.85 | 671.05 | 671.05 | 712 | 636.6 | 30.17M |
| April 07, 2026 | 575 | 642.15 | 642.15 | 659.95 | 572.05 | 28.67M |
| April 06, 2026 | 558 | 564.6 | 564.6 | 574.95 | 550 | 76,202 |
| April 02, 2026 | 561 | 555.9 | 555.9 | 561 | 546.05 | 37,275 |
| April 01, 2026 | 569 | 562.85 | 562.85 | 569.1 | 555.15 | 65,831 |
| March 30, 2026 | 531.5 | 548.6 | 548.6 | 570 | 521 | 286,610 |
| March 27, 2026 | 535.1 | 542.7 | 542.7 | 560.4 | 519.8 | 425,517 |
| March 25, 2026 | 538.9 | 539.75 | 539.75 | 553.15 | 538 | 46,748 |
| March 24, 2026 | 551 | 536.25 | 536.25 | 552.5 | 532.05 | 76,793 |
| March 23, 2026 | 553 | 532.2 | 532.2 | 553.2 | 530.05 | 113,470 |
| March 20, 2026 | -1 | -1 | 555.95 | -1 | -1 | 0 |
| March 19, 2026 | 550 | 548.15 | 548.15 | 552.65 | 541.6 | 61,106 |
| March 18, 2026 | 554.1 | 555.85 | 555.85 | 560 | 542.7 | 166,136 |
| March 17, 2026 | 541.45 | 548.6 | 548.6 | 554.65 | 535.4 | 34,884 |
| March 16, 2026 | 541.05 | 537.4 | 537.4 | 548.05 | 532.05 | 35,452 |
| March 13, 2026 | 552 | 541.05 | 541.05 | 561 | 533.2 | 110,553 |
| March 12, 2026 | 520.5 | 551.65 | 551.65 | 584 | 513 | 614,935 |
| March 11, 2026 | 538 | 522.85 | 522.85 | 545.3 | 518.05 | 52,713 |
| March 10, 2026 | 535 | 535.55 | 535.55 | 538 | 526.65 | 42,369 |
| March 09, 2026 | 534.1 | 529.05 | 529.05 | 534.1 | 509.8 | 104,532 |
| March 06, 2026 | 545.05 | 535.4 | 535.4 | 552.65 | 530.05 | 107,217 |
| March 05, 2026 | 544.9 | 546.7 | 546.7 | 549.95 | 536 | 74,069 |
| March 04, 2026 | -1 | -1 | 539.85 | -1 | -1 | 0 |
| March 02, 2026 | 564.85 | 568.25 | 568.25 | 589 | 552 | 92,683 |
