Galaxy Agrico Exports Limited (BOM:531911)
India
· Delayed Price · Currency is INR 49.99
-1.08 (-2.11%)
At close: Apr 28, 2026
Galaxy Agrico Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.01 | 50.01 | 48.60 | 49.99 | 49.99 | -2.11% | 1,453 |
| Apr 27, 2026 | 48.01 | 51.80 | 47.49 | 51.07 | 51.07 | 2.18% | 85,141 |
| Apr 24, 2026 | 49.40 | 50.00 | 47.04 | 49.98 | 49.98 | 1.30% | 47,833 |
| Apr 23, 2026 | 49.10 | 50.50 | 49.10 | 49.34 | 49.34 | -1.28% | 4,650 |
| Apr 22, 2026 | 50.01 | 51.50 | 49.10 | 49.98 | 49.98 | -0.99% | 90,020 |
| Apr 21, 2026 | 51.75 | 53.00 | 50.10 | 50.48 | 50.48 | -2.45% | 4,458 |
| Apr 20, 2026 | 55.38 | 55.38 | 50.31 | 51.75 | 51.75 | -1.90% | 51,612 |
| Apr 17, 2026 | 48.22 | 52.75 | 48.22 | 52.75 | 52.75 | 5.00% | 29,125 |
| Apr 16, 2026 | 50.00 | 50.78 | 50.00 | 50.24 | 50.24 | 3.84% | 6,926 |
| Apr 15, 2026 | 50.60 | 51.07 | 48.00 | 48.38 | 48.38 | -0.53% | 60,071 |
| Apr 13, 2026 | 47.03 | 50.50 | 47.03 | 48.64 | 48.64 | -0.71% | 138,151 |
| Apr 10, 2026 | 49.98 | 49.98 | 47.09 | 48.99 | 48.99 | 1.53% | 61,287 |
| Apr 9, 2026 | 47.50 | 51.00 | 47.50 | 48.25 | 48.25 | -2.13% | 66,703 |
| Apr 8, 2026 | 49.43 | 50.40 | 47.55 | 49.30 | 49.30 | -0.74% | 5,651 |
| Apr 7, 2026 | 48.04 | 50.15 | 46.50 | 49.67 | 49.67 | 3.39% | 133,998 |
| Apr 6, 2026 | 47.60 | 49.50 | 47.00 | 48.04 | 48.04 | 1.89% | 89,264 |
| Apr 2, 2026 | 45.00 | 47.30 | 42.81 | 47.15 | 47.15 | 4.64% | 108,281 |
| Apr 1, 2026 | 45.06 | 45.06 | 43.00 | 45.06 | 45.06 | 4.99% | 462,430 |
| Mar 30, 2026 | 41.79 | 43.00 | 39.71 | 42.92 | 42.92 | 2.70% | 1,137,278 |
| Mar 27, 2026 | 39.90 | 41.97 | 37.99 | 41.79 | 41.79 | 4.53% | 1,690,181 |
| Mar 25, 2026 | 37.37 | 40.00 | 37.37 | 39.98 | 39.98 | 1.65% | 1,783,807 |
| Mar 24, 2026 | 40.90 | 41.97 | 39.33 | 39.33 | 39.33 | -4.98% | 1,090,213 |
| Mar 23, 2026 | 41.40 | 41.95 | 40.50 | 41.39 | 41.39 | -1.43% | 651,429 |
| Mar 20, 2026 | 41.99 | 41.99 | 40.60 | 41.99 | 41.99 | 0.02% | 855,336 |
| Mar 19, 2026 | 38.30 | 41.99 | 38.30 | 41.98 | 41.98 | 4.71% | 481,902 |
| Mar 18, 2026 | 42.15 | 42.15 | 40.01 | 40.09 | 40.09 | -4.41% | 1,553,469 |
| Mar 17, 2026 | 41.10 | 42.00 | 40.16 | 41.94 | 41.94 | 2.14% | 638,031 |
| Mar 16, 2026 | 42.48 | 42.50 | 39.96 | 41.06 | 41.06 | -2.38% | 48,360 |
| Mar 13, 2026 | 40.90 | 42.50 | 38.46 | 42.06 | 42.06 | 3.90% | 1,927,515 |
| Mar 12, 2026 | 38.69 | 42.44 | 38.69 | 40.48 | 40.48 | -0.59% | 181,779 |
| Mar 11, 2026 | 42.01 | 43.96 | 40.72 | 40.72 | 40.72 | -4.99% | 10,149 |
| Mar 10, 2026 | 42.75 | 45.00 | 42.75 | 42.86 | 42.86 | -4.76% | 115,184 |
| Mar 9, 2026 | 44.58 | 47.76 | 43.22 | 45.00 | 45.00 | -1.08% | 7,319 |
| Mar 6, 2026 | 46.67 | 46.67 | 45.40 | 45.49 | 45.49 | 2.34% | 25 |
| Mar 4, 2026 | 41.00 | 45.00 | 41.00 | 44.45 | 44.45 | 3.61% | 815 |
| Mar 2, 2026 | 43.25 | 44.99 | 42.75 | 42.90 | 42.90 | -4.67% | 953 |
| Feb 27, 2026 | 44.48 | 45.17 | 44.48 | 45.00 | 45.00 | -0.86% | 1,040 |
| Feb 26, 2026 | 45.62 | 45.62 | 45.39 | 45.39 | 45.39 | 4.46% | 330 |
| Feb 25, 2026 | 41.45 | 43.45 | 40.00 | 43.45 | 43.45 | 4.83% | 1,674 |
| Feb 24, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 4.94% | 32 |
| Feb 23, 2026 | 39.50 | 39.57 | 39.50 | 39.50 | 39.50 | 4.80% | 486 |
| Feb 20, 2026 | 37.05 | 40.90 | 37.05 | 37.69 | 37.69 | -3.36% | 34 |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.06% | 6 |
| Feb 18, 2026 | 44.00 | 44.00 | 40.65 | 40.65 | 40.65 | -4.98% | 94 |
| Feb 17, 2026 | 42.72 | 45.80 | 42.72 | 42.78 | 42.78 | -4.85% | 2,035 |
| Feb 16, 2026 | 42.80 | 45.13 | 40.85 | 44.96 | 44.96 | 4.58% | 2,402 |
| Feb 13, 2026 | 46.18 | 46.18 | 42.95 | 42.99 | 42.99 | -2.27% | 94 |
| Feb 12, 2026 | 45.67 | 45.67 | 43.99 | 43.99 | 43.99 | 1.13% | 168 |
| Feb 11, 2026 | 42.26 | 43.50 | 39.36 | 43.50 | 43.50 | 5.00% | 8,688 |
| Feb 10, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -5.00% | 23 |
| Feb 9, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -4.99% | 137 |
| Feb 5, 2026 | 45.15 | 46.00 | 45.00 | 45.90 | 45.90 | 1.66% | 11 |
| Feb 4, 2026 | 40.85 | 45.15 | 40.85 | 45.15 | 45.15 | 5.00% | 2,011 |
| Feb 3, 2026 | 42.99 | 44.00 | 42.99 | 43.00 | 43.00 | -4.97% | 101 |
| Feb 2, 2026 | 40.97 | 45.27 | 40.97 | 45.25 | 45.25 | 4.94% | 10,801 |
| Jan 30, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | 5 |
| Jan 29, 2026 | 39.02 | 43.12 | 39.02 | 43.12 | 43.12 | 4.99% | 3,000 |
| Jan 28, 2026 | 39.35 | 41.35 | 39.35 | 41.07 | 41.07 | -0.73% | 325 |
| Jan 27, 2026 | 40.39 | 41.37 | 40.39 | 41.37 | 41.37 | 5.00% | 1,500 |
| Jan 23, 2026 | 36.56 | 40.40 | 36.56 | 39.40 | 39.40 | -23.42% | 23,001 |
| Jan 22, 2026 | 51.45 | 51.46 | 51.45 | 51.45 | 38.47 | -4.99% | 5,646 |
| Jan 21, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 40.49 | -5.00% | 3,336 |
| Jan 20, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 42.62 | -5.00% | 3,515 |
| Jan 19, 2026 | 58.08 | 60.98 | 58.08 | 60.00 | 44.86 | 3.31% | 375 |
| Jan 16, 2026 | 60.91 | 60.91 | 57.86 | 58.08 | 43.42 | -4.63% | 2,138 |
| Jan 14, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 45.53 | 1.16% | 50 |
| Jan 13, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 45.01 | -0.50% | 100 |
| Jan 12, 2026 | 60.50 | 60.50 | 60.40 | 60.50 | 45.23 | 3.03% | 564 |
| Jan 8, 2026 | 55.89 | 58.72 | 55.89 | 58.72 | 43.90 | 4.97% | 2,000 |
| Jan 7, 2026 | 53.50 | 55.95 | 53.50 | 55.94 | 41.82 | -0.20% | 155 |
| Jan 6, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 41.91 | -5.00% | 5 |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 44.11 | -3.07% | 50 |
| Jan 1, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 45.51 | 0.07% | 10 |
| Dec 31, 2025 | 57.73 | 60.83 | 57.73 | 60.83 | 45.48 | 0.12% | 110 |
| Dec 30, 2025 | 58.70 | 60.90 | 57.00 | 60.76 | 45.43 | 1.44% | 377 |
| Dec 29, 2025 | 59.92 | 59.92 | 59.90 | 59.90 | 44.78 | 1.53% | 300 |
| Dec 26, 2025 | 58.80 | 59.00 | 58.60 | 59.00 | 44.11 | - | 230 |
| Dec 24, 2025 | 59.60 | 61.00 | 59.00 | 59.00 | 44.11 | -1.63% | 1,940 |
| Dec 23, 2025 | 60.20 | 60.50 | 59.80 | 59.98 | 44.84 | -1.54% | 2,795 |
| Dec 22, 2025 | 62.60 | 62.63 | 60.05 | 60.92 | 45.55 | 2.13% | 1,523 |
| Dec 19, 2025 | 59.65 | 59.65 | 55.20 | 59.65 | 44.60 | 5.00% | 3,843 |
| Dec 18, 2025 | 55.50 | 56.81 | 51.76 | 56.81 | 42.47 | 4.99% | 10,645 |
| Dec 17, 2025 | 54.00 | 54.16 | 49.02 | 54.11 | 40.46 | 4.88% | 7,159 |
| Dec 16, 2025 | 50.61 | 53.15 | 49.30 | 51.59 | 38.57 | 1.92% | 4,803 |
| Dec 15, 2025 | 51.43 | 51.43 | 50.00 | 50.62 | 37.85 | 3.33% | 13,839 |
| Dec 12, 2025 | 49.00 | 49.35 | 44.65 | 48.99 | 36.63 | 4.23% | 5,409 |
| Dec 11, 2025 | 47.10 | 47.10 | 42.77 | 47.00 | 35.14 | 4.42% | 229 |
| Dec 10, 2025 | 46.90 | 49.24 | 44.56 | 45.01 | 33.65 | -4.03% | 3,109 |
| Dec 9, 2025 | 47.00 | 47.00 | 42.76 | 46.90 | 35.06 | 4.20% | 2,359 |
| Dec 8, 2025 | 48.00 | 48.00 | 45.01 | 45.01 | 33.65 | -4.98% | 595 |
| Dec 5, 2025 | 45.96 | 48.00 | 43.68 | 47.37 | 35.42 | 3.07% | 127 |
| Dec 4, 2025 | 45.91 | 50.73 | 45.91 | 45.96 | 34.36 | -4.88% | 65 |
| Dec 3, 2025 | 48.50 | 51.00 | 48.32 | 48.32 | 36.13 | -0.90% | 101 |
| Dec 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 36.46 | -4.99% | 1 |
| Dec 1, 2025 | 50.37 | 53.97 | 48.83 | 51.32 | 38.37 | -0.16% | 16 |
| Nov 28, 2025 | 54.60 | 54.60 | 49.40 | 51.40 | 38.43 | -1.15% | 320 |
| Nov 27, 2025 | 53.44 | 53.44 | 52.00 | 52.00 | 38.88 | 2.16% | 3 |
| Nov 26, 2025 | 48.51 | 50.93 | 46.09 | 50.90 | 38.06 | 4.93% | 303 |
| Nov 24, 2025 | 50.10 | 50.10 | 48.51 | 48.51 | 36.27 | - | 33 |
| Nov 21, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 36.27 | 5.00% | 140 |