Gallantt Ispat Limited (GALLANTT.NS) NSE
555.95
+7.8(+1.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
555.95
+7.8(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 564.85 | 568.25 | 568.25 | 589 | 552 | 92,683 |
| February 27, 2026 | 589.8 | 576.4 | 576.4 | 589.8 | 572.6 | 51,736 |
| February 26, 2026 | 562.6 | 583.9 | 583.9 | 585.3 | 560.1 | 135,851 |
| February 25, 2026 | 556 | 558.7 | 558.7 | 563.85 | 550 | 43,957 |
| February 24, 2026 | 552.9 | 553.85 | 553.85 | 560.5 | 542.3 | 56,980 |
| February 23, 2026 | 569.15 | 558.85 | 558.85 | 589 | 551.5 | 70,035 |
| February 20, 2026 | 570.1 | 569.15 | 0 | 575 | 562.5 | 51,098 |
| February 19, 2026 | 584.9 | 574 | 0 | 584.9 | 563.5 | 92,742 |
| February 18, 2026 | 553.8 | 578.4 | 0 | 581.9 | 553.3 | 229,879 |
| February 17, 2026 | 545 | 549.95 | 0 | 555.45 | 545 | 62,704 |
| February 16, 2026 | 552.7 | 547.45 | 0 | 554.05 | 537.8 | 90,934 |
| February 13, 2026 | 570 | 555.35 | 0 | 575.6 | 550.25 | 151,383 |
| February 12, 2026 | 583.25 | 576.85 | 0 | 586.15 | 573 | 55,322 |
| February 11, 2026 | 574.35 | 580.3 | 0 | 593.9 | 570.8 | 170,956 |
| February 10, 2026 | 585 | 574.35 | 0 | 586.2 | 570.1 | 144,433 |
| February 09, 2026 | 575 | 579.5 | 0 | 586.5 | 553.8 | 297,209 |
| February 06, 2026 | 596.8 | 588.95 | 0 | 599.25 | 585.1 | 113,769 |
| February 05, 2026 | 555 | 597.25 | 0 | 610 | 554.4 | 469,360 |
| February 04, 2026 | 557.75 | 585.85 | 0 | 588.95 | 550.4 | 144,810 |
| February 03, 2026 | 534 | 557.75 | 0 | 565 | 520 | 155,938 |
| February 02, 2026 | 513.05 | 521.8 | 0 | 536.1 | 501 | 49,313 |
| February 01, 2026 | 524.15 | 516.7 | 0 | 524.15 | 512.6 | 17,801 |
| January 30, 2026 | 513.1 | 520.15 | 0 | 526 | 509.25 | 55,613 |
| January 29, 2026 | 521 | 518.75 | 0 | 526.5 | 517 | 24,836 |
| January 28, 2026 | 523 | 524.5 | 0 | 530.65 | 514.5 | 30,097 |
| January 27, 2026 | 532 | 524.15 | 0 | 534.85 | 520.05 | 33,967 |
| January 23, 2026 | 543.35 | 535.7 | 0 | 549 | 530.05 | 47,132 |
| January 22, 2026 | 548 | 543.35 | 0 | 554.75 | 535.05 | 65,263 |
| January 21, 2026 | 546.05 | 543.85 | 0 | 554 | 541.1 | 52,462 |
| January 20, 2026 | 571.65 | 551.1 | 0 | 575.25 | 549.5 | 39,970 |
| January 19, 2026 | 552.8 | 571.65 | 0 | 576 | 540 | 138,306 |
| January 16, 2026 | 554.2 | 554.7 | 0 | 566 | 550.2 | 22,219 |
| January 14, 2026 | 550.25 | 557 | 0 | 567 | 545.3 | 57,959 |
| January 13, 2026 | 562 | 557.95 | 0 | 569.25 | 551.1 | 38,586 |
| January 12, 2026 | 575 | 561.55 | 0 | 578 | 555.45 | 77,109 |
| January 09, 2026 | 568.15 | 578 | 0 | 582.2 | 567.85 | 163,269 |
| January 08, 2026 | 565 | 569.65 | 0 | 571.4 | 552 | 107,830 |
| January 07, 2026 | 560.5 | 567.55 | 0 | 573 | 560.45 | 62,102 |
| January 06, 2026 | 561.95 | 567.5 | 0 | 573.45 | 556.7 | 82,927 |
| January 05, 2026 | 552.5 | 560.3 | 0 | 565.5 | 549.1 | 93,143 |
| January 02, 2026 | 539 | 552.5 | 0 | 555.55 | 537.15 | 82,863 |
| January 01, 2026 | 535 | 538.8 | 0 | 542.7 | 532.15 | 66,134 |
| December 31, 2025 | 527.5 | 538.05 | 0 | 542 | 527.5 | 79,132 |
| December 30, 2025 | 523.9 | 527.5 | 0 | 532.25 | 521.1 | 77,602 |
| December 29, 2025 | 519.95 | 529.2 | 0 | 542.9 | 518.3 | 364,657 |
| December 26, 2025 | 525 | 517.95 | 0 | 526.85 | 515.8 | 88,819 |
| December 24, 2025 | 520 | 524.1 | 0 | 533.95 | 517.5 | 133,945 |
| December 23, 2025 | 516.85 | 517.65 | 0 | 520 | 509 | 119,999 |
| December 22, 2025 | 523.6 | 518.55 | 0 | 533.1 | 515 | 134,207 |