Skip to main content
Galaxy Supermarket Limited (BOM:506186)
India flag India · Delayed Price · Currency is INR
16.06
-0.84 (-4.97%)
At close: Apr 29, 2026

Galaxy Supermarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8017.8016.1216.9016.90-0.35%13,907
Apr 27, 202617.8517.8516.9616.9616.96-4.99%19,836
Apr 24, 202617.9517.9517.8517.8517.854.39%24
Apr 23, 202617.1517.1517.1017.1017.10-4.95%7,578
Apr 22, 202616.2917.9916.2917.9917.994.96%6,313
Apr 21, 202618.0018.0017.0417.1417.14-4.41%1,484
Apr 20, 202618.0218.0216.8517.9317.931.19%6,137
Apr 17, 202617.9918.3817.1017.7217.720.68%7,783
Apr 16, 202618.9019.1517.3417.6017.60-6.43%43,051
Apr 15, 202618.4019.0016.6318.8118.813.07%32,752
Apr 13, 202619.0019.0017.3718.2518.25-4.15%17,503
Apr 10, 202619.3519.3517.5019.0419.048.18%20,181
Apr 9, 202618.5018.5015.6617.6017.603.59%3,584
Apr 8, 202616.3117.5015.9916.9916.996.25%6,686
Apr 7, 202616.6316.6315.1615.9915.990.88%11,607
Apr 6, 202615.8515.8514.5115.8515.854.97%21,753
Apr 2, 202615.1015.1015.0915.1015.104.93%1,763
Apr 1, 202615.1515.1814.0514.3914.39-0.48%6,139
Mar 30, 202613.8614.5513.2514.4614.464.33%19,551
Mar 27, 202614.2615.2613.8313.8613.86-4.74%38,037
Mar 25, 202615.4015.4013.9714.5514.55-1.02%100,968
Mar 24, 202614.7515.1513.7214.7014.701.87%27,381
Mar 23, 202614.9515.5014.2514.4314.43-3.54%11,506
Mar 20, 202614.6615.4814.6214.9614.960.13%26,466
Mar 19, 202615.0215.6014.5014.9414.94-0.53%16,210
Mar 18, 202616.2516.2515.0215.0215.02-3.03%12,397
Mar 17, 202615.5316.0015.4915.4915.49-4.97%74,044
Mar 16, 202616.8016.8016.0016.3016.300.18%16,521
Mar 13, 202616.2016.4415.6216.2716.27-1.03%74,154
Mar 12, 202616.5417.3016.0316.4416.44-0.60%1,480
Mar 11, 202617.0017.5016.0116.5416.54-0.96%31,251
Mar 10, 202617.3017.3916.2516.7016.70-1.42%253,242
Mar 9, 202617.0118.5816.9416.9416.94-4.99%13,553
Mar 6, 202616.7017.8316.7017.8317.834.94%32,031
Mar 5, 202617.6917.6916.0216.9916.990.83%34,044
Mar 4, 202616.1716.8515.8316.8516.854.98%69,324
Mar 2, 202615.5216.8215.5216.0516.05-1.41%18,851
Feb 27, 202615.7316.4815.4216.2816.281.18%8,944
Feb 26, 202615.2016.0914.7116.0916.094.96%10,559
Feb 25, 202616.0016.3415.1115.3315.33-2.79%32,197
Feb 24, 202615.7815.7814.6615.7715.774.92%26,223
Feb 23, 202615.0315.0315.0315.0315.034.96%22,461
Feb 20, 202614.2914.3213.7514.3214.324.99%35,346
Feb 19, 202614.2914.2913.4313.6413.64-0.22%14,426
Feb 18, 202614.2014.4513.6513.6713.67-3.66%131,166
Feb 17, 202614.9914.9914.1014.1914.19-4.12%21,571
Feb 16, 202615.1915.1914.0114.8014.801.16%8,870
Feb 13, 202615.4115.4114.0514.6314.63-0.34%34,597
Feb 12, 202613.9314.6813.5314.6814.684.93%42,121
Feb 11, 202613.9814.1813.5113.9913.991.67%10,060
Feb 10, 202613.1414.3913.1013.7613.76-0.15%24,707
Feb 9, 202613.7814.7513.7813.7813.78-4.97%56,891
Feb 6, 202614.3115.5714.3114.5014.50-2.88%29,201
Feb 5, 202615.1615.5814.2514.9314.930.27%29,882
Feb 4, 202615.2315.7014.4314.8914.89-1.78%15,849
Feb 3, 202614.7015.7014.4115.1615.161.00%25,547
Feb 2, 202615.7415.7415.0115.0115.01-4.94%1,597
Feb 1, 202615.9015.9015.0015.7915.792.53%12,147
Jan 30, 202615.6115.6114.8815.4015.403.56%11,028
Jan 29, 202614.1514.8713.8114.8714.874.94%12,821
Jan 28, 202614.4014.4913.6114.1714.17-0.21%7,614
Jan 27, 202614.3014.7514.0614.2014.20-3.34%15,167
Jan 23, 202614.8714.8714.4714.6914.69-1.48%11,930
Jan 22, 202614.2915.4514.2914.9114.91-0.27%35,174
Jan 21, 202615.5015.9214.8914.9514.95-4.59%41,962
Jan 20, 202617.2617.2615.6215.6715.67-4.68%49,062
Jan 19, 202616.4916.5915.5316.4416.444.05%19,550
Jan 16, 202615.7616.2315.2615.8015.800.70%21,889
Jan 14, 202616.4616.8515.6915.6915.69-4.97%80,320
Jan 13, 202616.5117.2816.4616.5116.51-4.68%23,856
Jan 12, 202617.5917.6016.2617.3217.321.23%20,370
Jan 9, 202617.7317.7316.8517.1117.11-3.50%30,039
Jan 8, 202618.7518.7917.6017.7317.73-1.77%13,113
Jan 7, 202618.6219.5017.9518.0518.05-4.09%10,850
Jan 6, 202619.1519.1517.7618.8218.823.18%26,863
Jan 5, 202617.0018.2417.0018.2418.244.95%13,408
Jan 2, 202618.9318.9317.1317.3817.38-3.61%25,690
Jan 1, 202618.6918.8817.9018.0318.03-3.53%18,819
Dec 31, 202518.0019.0917.6518.6918.692.64%11,988
Dec 30, 202519.6519.6517.8818.2118.21-3.24%16,337
Dec 29, 202519.0819.0818.1818.8218.823.52%168,398
Dec 26, 202517.4918.1816.5718.1818.184.97%74,596
Dec 24, 202516.9117.6616.9017.3217.321.64%25,466
Dec 23, 202517.0017.0516.0617.0417.044.93%34,206
Dec 22, 202515.5516.2415.5516.2416.244.98%25,041
Dec 19, 202515.4015.4714.8015.4715.473.34%20,759
Dec 18, 202516.1016.1014.9414.9714.97-4.65%155,503
Dec 17, 202515.7415.7414.6515.7015.703.22%25,156
Dec 16, 202516.1016.1014.9315.2115.21-3.18%192,564
Dec 15, 202516.2916.7015.4115.7115.71-1.69%6,723
Dec 12, 202516.7016.7015.3315.9815.98-4.48%59,255
Dec 11, 202518.6918.6916.7316.7316.73-9.96%102,343
Dec 10, 202519.3920.4018.3018.5818.58-4.18%48,045
Dec 9, 202521.2421.2418.2519.3919.39-1.67%179,695
Dec 8, 202519.7219.7219.3019.7219.729.98%412,554
Dec 5, 202516.6317.9315.0017.9317.9310.00%78,653
Dec 4, 202517.1917.1916.0116.3016.30-0.61%79,469
Dec 3, 202516.4217.2416.0216.4016.40-0.12%44,228
Dec 2, 202516.7216.7215.3116.4216.423.08%20,341
Dec 1, 202516.0016.5915.3015.9315.930.82%27,642