Gallops Enterprise Limited (BOM:531902)
India
· Delayed Price · Currency is INR 22.43
-1.18 (-5.00%)
At close: Mar 9, 2026
Gallops Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.00% | 159 |
| Mar 6, 2026 | 21.85 | 24.00 | 21.85 | 23.61 | 23.61 | 2.65% | 65 |
| Mar 5, 2026 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | -5.00% | 35 |
| Mar 4, 2026 | 25.47 | 25.48 | 24.21 | 24.21 | 24.21 | -4.98% | 211 |
| Mar 2, 2026 | 25.40 | 25.75 | 23.90 | 25.48 | 25.48 | 1.31% | 3,586 |
| Feb 27, 2026 | 24.49 | 25.71 | 23.30 | 25.15 | 25.15 | 2.69% | 3,621 |
| Feb 26, 2026 | 24.00 | 25.34 | 24.00 | 24.49 | 24.49 | 0.49% | 156 |
| Feb 25, 2026 | 23.00 | 24.49 | 23.00 | 24.37 | 24.37 | 4.41% | 638 |
| Feb 24, 2026 | 22.90 | 23.34 | 21.12 | 23.34 | 23.34 | 4.99% | 856 |
| Feb 23, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3.01% | 251 |
| Feb 20, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 3.01% | 154 |
| Feb 19, 2026 | 22.05 | 23.10 | 20.95 | 20.95 | 20.95 | -4.99% | 1,359 |
| Feb 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 11 |
| Feb 17, 2026 | 21.63 | 21.63 | 21.00 | 21.00 | 21.00 | - | 422 |
| Feb 16, 2026 | 22.54 | 22.54 | 21.00 | 21.00 | 21.00 | -4.98% | 195 |
| Feb 13, 2026 | 22.78 | 22.78 | 21.93 | 22.10 | 22.10 | 1.84% | 1,441 |
| Feb 12, 2026 | 21.50 | 21.93 | 21.00 | 21.70 | 21.70 | 3.88% | 1,137 |
| Feb 11, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 4.97% | 94 |
| Feb 10, 2026 | 18.02 | 19.90 | 18.02 | 19.90 | 19.90 | 4.96% | 32 |
| Feb 9, 2026 | 19.00 | 20.83 | 18.95 | 18.96 | 18.96 | -4.44% | 707 |
| Feb 6, 2026 | 18.90 | 19.84 | 18.00 | 19.84 | 19.84 | 4.97% | 1,692 |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 1 |
| Feb 4, 2026 | 17.25 | 18.11 | 16.75 | 18.00 | 18.00 | 4.35% | 593 |
| Feb 3, 2026 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | -4.17% | 3 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 20 |
| Feb 1, 2026 | 19.53 | 19.53 | 17.75 | 18.01 | 18.01 | -3.17% | 20 |
| Jan 30, 2026 | 17.00 | 18.60 | 17.00 | 18.60 | 18.60 | 4.97% | 211 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.62 | 17.72 | 17.72 | 0.57% | 11 |
| Jan 22, 2026 | 18.40 | 19.32 | 17.61 | 17.62 | 17.62 | -4.24% | 17 |
| Jan 21, 2026 | 18.63 | 18.63 | 17.71 | 18.40 | 18.40 | -1.23% | 41 |
| Jan 20, 2026 | 17.75 | 18.63 | 17.01 | 18.63 | 18.63 | 4.96% | 902 |
| Jan 19, 2026 | 18.06 | 18.96 | 17.75 | 17.75 | 17.75 | -1.72% | 3 |
| Jan 16, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -5.00% | 26 |
| Jan 13, 2026 | 21.00 | 21.00 | 19.01 | 19.01 | 19.01 | -4.95% | 225 |
| Jan 12, 2026 | 21.83 | 21.83 | 19.76 | 20.00 | 20.00 | -3.85% | 403 |
| Jan 9, 2026 | 18.95 | 20.93 | 18.95 | 20.80 | 20.80 | 4.31% | 903 |
| Jan 8, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -4.96% | 13 |
| Jan 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 991 |
| Jan 6, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -4.94% | 64 |
| Jan 5, 2026 | 20.97 | 22.07 | 20.97 | 22.07 | 22.07 | - | 11 |
| Jan 2, 2026 | 21.02 | 22.07 | 21.02 | 22.07 | 22.07 | 5.00% | 1,344 |
| Jan 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -4.97% | 311 |
| Dec 31, 2025 | 23.28 | 23.28 | 22.12 | 22.12 | 22.12 | -4.98% | 212 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.28 | 23.28 | 23.28 | -4.98% | 22 |
| Dec 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 103 |
| Dec 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.38% | 398 |
| Dec 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.04% | 1,776 |
| Dec 23, 2025 | 23.73 | 23.73 | 23.70 | 23.71 | 23.71 | -0.08% | 465 |
| Dec 22, 2025 | 24.90 | 24.90 | 23.73 | 23.73 | 23.73 | - | 110 |
| Dec 19, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 5.00% | 200 |
| Dec 18, 2025 | 21.47 | 22.60 | 21.47 | 22.60 | 22.60 | - | 1,679 |
| Dec 17, 2025 | 21.54 | 22.61 | 21.54 | 22.60 | 22.60 | 4.92% | 282 |
| Dec 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 4.97% | 5 |
| Dec 12, 2025 | 21.52 | 21.52 | 20.52 | 20.52 | 20.52 | 0.10% | 132 |
| Dec 10, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.50 | -4.70% | 20 |
| Dec 9, 2025 | 23.70 | 23.70 | 21.51 | 21.51 | 21.51 | -4.87% | 1,768 |
| Dec 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -5.00% | 182 |
| Dec 5, 2025 | 22.86 | 23.86 | 22.86 | 23.80 | 23.80 | 4.11% | 1,406 |
| Dec 4, 2025 | 22.87 | 22.87 | 21.99 | 22.86 | 22.86 | 4.91% | 4,657 |
| Dec 3, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 382 |
| Dec 2, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 509 |
| Dec 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.99% | 131 |
| Nov 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 11 |
| Nov 27, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 32 |
| Nov 26, 2025 | 18.84 | 18.84 | 17.10 | 17.10 | 17.10 | -4.74% | 163 |
| Nov 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 3 |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 2 |
| Nov 21, 2025 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | 4.65% | 148 |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.87% | 17 |
| Nov 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.99% | 8 |
| Nov 18, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 61 |
| Nov 14, 2025 | 17.21 | 17.22 | 17.21 | 17.22 | 17.22 | 0.06% | 79 |
| Nov 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.65% | 1 |
| Nov 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 1 |
| Nov 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 4.94% | 174 |
| Nov 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2,412 |
| Nov 3, 2025 | 17.19 | 17.20 | 17.19 | 17.20 | 17.20 | 0.06% | 153 |
| Oct 31, 2025 | 17.10 | 17.19 | 17.10 | 17.19 | 17.19 | -4.23% | 7 |
| Oct 30, 2025 | 18.89 | 18.89 | 17.95 | 17.95 | 17.95 | -4.98% | 52 |
| Oct 28, 2025 | 18.80 | 18.89 | 18.80 | 18.89 | 18.89 | 1.07% | 110 |
| Oct 27, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 3.26% | 508 |
| Oct 24, 2025 | 18.06 | 18.10 | 18.06 | 18.10 | 18.10 | -4.79% | 7 |
| Oct 23, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1.71% | 84 |
| Oct 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.98% | 10 |
| Oct 20, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | 19.67 | - | 523 |
| Oct 17, 2025 | 19.68 | 19.68 | 19.67 | 19.67 | 19.67 | -4.93% | 99 |
| Oct 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.00% | 6 |
| Oct 15, 2025 | 19.86 | 21.94 | 19.86 | 20.90 | 20.90 | - | 78 |
| Oct 14, 2025 | 20.90 | 20.90 | 19.86 | 20.90 | 20.90 | - | 759 |
| Oct 13, 2025 | 21.75 | 21.75 | 20.90 | 20.90 | 20.90 | -5.00% | 16 |
| Oct 10, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 36 |
| Oct 9, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.38% | 952 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 315 |
| Oct 7, 2025 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 4.98% | 1,286 |
| Oct 6, 2025 | 22.80 | 22.80 | 20.67 | 20.67 | 20.67 | -4.97% | 567 |
| Oct 3, 2025 | 21.48 | 22.45 | 21.48 | 21.75 | 21.75 | 1.26% | 334 |
| Oct 1, 2025 | 21.64 | 21.64 | 21.48 | 21.48 | 21.48 | 3.92% | 54 |
| Sep 30, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.97% | 650 |
| Sep 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.98% | 1 |
| Sep 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.48% | 19 |