Gallantt Ispat Limited (BOM:532726)
India
· Delayed Price · Currency is INR 590.50
-0.15 (-0.03%)
At close: Dec 5, 2025
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 580.65 | 593.35 | 580.65 | 590.50 | 590.50 | -0.03% | 3,424 |
| Dec 4, 2025 | 593.30 | 597.10 | 586.40 | 590.65 | 590.65 | -0.11% | 7,694 |
| Dec 3, 2025 | 591.40 | 597.40 | 590.00 | 591.30 | 591.30 | -0.02% | 3,805 |
| Dec 2, 2025 | 606.00 | 606.15 | 587.45 | 591.40 | 591.40 | 0.01% | 21,614 |
| Dec 1, 2025 | 588.70 | 595.00 | 587.60 | 591.35 | 591.35 | 0.16% | 11,249 |
| Nov 28, 2025 | 595.00 | 597.75 | 588.70 | 590.40 | 590.40 | -0.73% | 3,622 |
| Nov 27, 2025 | 593.40 | 607.70 | 588.00 | 594.75 | 594.75 | 0.49% | 13,433 |
| Nov 26, 2025 | 595.00 | 615.00 | 470.80 | 591.85 | 591.85 | 0.58% | 17,030 |
| Nov 25, 2025 | 587.00 | 603.15 | 585.95 | 588.45 | 588.45 | -0.57% | 8,833 |
| Nov 24, 2025 | 591.15 | 599.25 | 583.55 | 591.80 | 591.80 | -0.71% | 16,023 |
| Nov 21, 2025 | 607.95 | 608.00 | 588.80 | 596.05 | 596.05 | -2.80% | 10,694 |
| Nov 20, 2025 | 629.45 | 630.10 | 604.20 | 613.25 | 613.25 | -2.63% | 11,146 |
| Nov 19, 2025 | 600.00 | 633.60 | 600.00 | 629.80 | 629.80 | 3.70% | 27,211 |
| Nov 18, 2025 | 627.90 | 676.05 | 592.10 | 607.35 | 607.35 | 0.30% | 152,518 |
| Nov 17, 2025 | 596.80 | 609.00 | 587.55 | 605.55 | 605.55 | 1.46% | 19,877 |
| Nov 14, 2025 | 591.90 | 603.55 | 584.90 | 596.85 | 596.85 | 0.64% | 6,195 |
| Nov 13, 2025 | 618.65 | 618.65 | 586.00 | 593.05 | 593.05 | -3.54% | 14,891 |
| Nov 12, 2025 | 672.10 | 672.10 | 611.20 | 614.80 | 614.80 | -8.53% | 62,150 |
| Nov 11, 2025 | 650.95 | 677.15 | 642.55 | 672.15 | 672.15 | 1.81% | 175,507 |
| Nov 10, 2025 | 551.85 | 664.70 | 550.35 | 660.20 | 660.20 | 19.18% | 510,089 |
| Nov 7, 2025 | 518.00 | 559.85 | 516.60 | 553.95 | 553.95 | 6.05% | 26,335 |
| Nov 6, 2025 | 561.00 | 561.00 | 519.75 | 522.35 | 522.35 | -6.94% | 36,369 |
| Nov 4, 2025 | 567.75 | 580.40 | 544.75 | 561.30 | 561.30 | 0.66% | 39,335 |
| Nov 3, 2025 | 534.55 | 564.75 | 524.50 | 557.60 | 557.60 | 6.37% | 58,235 |
| Oct 31, 2025 | 533.05 | 533.05 | 514.40 | 524.20 | 524.20 | 0.31% | 10,063 |
| Oct 30, 2025 | 535.05 | 539.75 | 520.55 | 522.60 | 522.60 | -2.55% | 14,024 |
| Oct 29, 2025 | 533.35 | 544.15 | 529.30 | 536.30 | 536.30 | 0.42% | 11,061 |
| Oct 28, 2025 | 526.90 | 542.95 | 519.85 | 534.05 | 534.05 | 3.24% | 37,451 |
| Oct 27, 2025 | 527.05 | 534.20 | 515.10 | 517.30 | 517.30 | -2.00% | 38,856 |
| Oct 24, 2025 | 539.20 | 550.60 | 524.55 | 527.85 | 527.85 | -2.02% | 52,854 |
| Oct 23, 2025 | 600.05 | 605.60 | 523.90 | 538.75 | 538.75 | -9.48% | 98,065 |
| Oct 21, 2025 | 614.20 | 614.20 | 594.00 | 595.15 | 595.15 | -1.11% | 3,033 |
| Oct 20, 2025 | 634.40 | 634.40 | 599.40 | 601.85 | 601.85 | -5.09% | 36,650 |
| Oct 17, 2025 | 678.90 | 678.90 | 628.60 | 634.10 | 634.10 | -3.67% | 7,233 |
| Oct 16, 2025 | 659.95 | 673.00 | 655.55 | 658.25 | 658.25 | -0.19% | 8,109 |
| Oct 15, 2025 | 669.85 | 669.85 | 647.45 | 659.50 | 659.50 | 2.07% | 10,706 |
| Oct 14, 2025 | 655.55 | 671.75 | 641.00 | 646.10 | 646.10 | -1.44% | 14,508 |
| Oct 13, 2025 | 651.40 | 659.45 | 645.60 | 655.55 | 655.55 | -0.12% | 2,536 |
| Oct 10, 2025 | 664.05 | 674.70 | 655.00 | 656.35 | 656.35 | -1.03% | 13,022 |
| Oct 9, 2025 | 652.35 | 677.60 | 650.00 | 663.20 | 663.20 | 1.36% | 42,511 |
| Oct 8, 2025 | 654.45 | 658.75 | 643.95 | 654.30 | 654.30 | -0.02% | 15,006 |
| Oct 7, 2025 | 665.70 | 669.10 | 650.40 | 654.45 | 654.45 | -1.62% | 8,428 |
| Oct 6, 2025 | 675.00 | 703.00 | 661.00 | 665.20 | 665.20 | -0.49% | 18,645 |
| Oct 3, 2025 | 664.40 | 672.00 | 660.45 | 668.45 | 668.45 | 0.41% | 4,455 |
| Oct 1, 2025 | 646.85 | 676.70 | 646.15 | 665.70 | 665.70 | 1.36% | 17,460 |
| Sep 30, 2025 | 662.00 | 665.10 | 642.75 | 656.80 | 656.80 | -1.07% | 8,211 |
| Sep 29, 2025 | 654.05 | 681.80 | 649.85 | 663.90 | 663.90 | 0.91% | 13,934 |
| Sep 26, 2025 | 674.40 | 674.40 | 651.95 | 657.90 | 657.90 | -0.87% | 15,059 |
| Sep 25, 2025 | 660.25 | 676.55 | 653.95 | 663.70 | 663.70 | 0.05% | 7,244 |
| Sep 24, 2025 | 664.95 | 687.80 | 660.65 | 663.35 | 663.35 | -0.17% | 19,794 |
| Sep 23, 2025 | 670.00 | 673.15 | 659.35 | 664.50 | 664.50 | -0.70% | 6,797 |
| Sep 22, 2025 | 703.80 | 703.80 | 648.60 | 669.20 | 669.20 | 1.17% | 35,624 |
| Sep 19, 2025 | 666.75 | 668.55 | 659.20 | 661.45 | 661.45 | -2.03% | 9,592 |
| Sep 18, 2025 | 665.60 | 684.50 | 661.95 | 675.15 | 675.15 | 0.87% | 12,767 |
| Sep 17, 2025 | 678.50 | 678.50 | 657.25 | 669.35 | 669.35 | 0.31% | 13,511 |
| Sep 16, 2025 | 682.75 | 684.60 | 661.85 | 667.25 | 667.25 | -1.63% | 8,725 |
| Sep 15, 2025 | 685.10 | 689.95 | 668.65 | 678.30 | 678.30 | -1.40% | 19,442 |
| Sep 12, 2025 | 708.80 | 725.00 | 676.80 | 687.90 | 687.90 | -3.26% | 36,383 |
| Sep 11, 2025 | 721.05 | 727.65 | 706.30 | 711.10 | 709.85 | -2.70% | 25,474 |
| Sep 10, 2025 | 712.00 | 754.00 | 712.00 | 730.85 | 729.57 | 2.55% | 31,655 |
| Sep 9, 2025 | 703.25 | 728.35 | 703.20 | 712.65 | 711.40 | 1.34% | 52,350 |
| Sep 8, 2025 | 638.90 | 740.50 | 638.90 | 703.20 | 701.96 | 9.90% | 144,069 |
| Sep 5, 2025 | 615.50 | 655.35 | 612.70 | 639.85 | 638.73 | 4.28% | 26,687 |
| Sep 4, 2025 | 630.00 | 631.65 | 609.90 | 613.60 | 612.52 | -0.69% | 6,587 |
| Sep 3, 2025 | 607.85 | 625.90 | 603.65 | 617.85 | 616.76 | 1.65% | 11,818 |
| Sep 2, 2025 | 590.05 | 636.65 | 589.00 | 607.85 | 606.78 | 3.02% | 37,715 |
| Sep 1, 2025 | 586.00 | 594.65 | 576.05 | 590.05 | 589.01 | 2.66% | 8,405 |
| Aug 29, 2025 | 581.10 | 590.75 | 572.90 | 574.75 | 573.74 | -1.15% | 43,647 |
| Aug 28, 2025 | 590.35 | 603.40 | 575.25 | 581.45 | 580.43 | -3.32% | 13,386 |
| Aug 26, 2025 | 637.95 | 637.95 | 601.00 | 601.40 | 600.34 | -2.69% | 7,881 |
| Aug 25, 2025 | 611.00 | 642.10 | 611.00 | 618.00 | 616.91 | 0.30% | 33,997 |
| Aug 22, 2025 | 623.10 | 633.50 | 609.80 | 616.15 | 615.07 | -1.96% | 16,945 |
| Aug 21, 2025 | 629.70 | 642.45 | 625.00 | 628.50 | 627.40 | -1.15% | 16,577 |
| Aug 20, 2025 | 617.55 | 643.15 | 617.50 | 635.80 | 634.68 | 2.54% | 22,518 |
| Aug 19, 2025 | 641.10 | 642.05 | 617.20 | 620.05 | 618.96 | -3.40% | 40,955 |
| Aug 18, 2025 | 652.15 | 665.75 | 614.00 | 641.90 | 640.77 | -2.09% | 79,158 |
| Aug 14, 2025 | 709.85 | 713.40 | 652.00 | 655.60 | 654.45 | -7.53% | 27,608 |
| Aug 13, 2025 | 711.70 | 725.10 | 699.30 | 709.00 | 707.75 | -0.32% | 41,024 |
| Aug 12, 2025 | 788.80 | 788.80 | 705.00 | 711.30 | 710.05 | -8.30% | 69,976 |
| Aug 11, 2025 | 759.30 | 778.55 | 748.45 | 775.65 | 774.29 | 2.15% | 19,886 |
| Aug 8, 2025 | 773.00 | 773.00 | 752.00 | 759.35 | 758.02 | -1.52% | 19,628 |
| Aug 7, 2025 | 778.05 | 792.80 | 765.25 | 771.10 | 769.74 | -1.67% | 40,196 |
| Aug 6, 2025 | 794.10 | 794.90 | 760.35 | 784.20 | 782.82 | 0.71% | 27,248 |
| Aug 5, 2025 | 788.00 | 800.60 | 757.40 | 778.65 | 777.28 | -0.82% | 46,428 |
| Aug 4, 2025 | 758.15 | 787.45 | 752.50 | 785.10 | 783.72 | 3.78% | 32,512 |
| Aug 1, 2025 | 761.25 | 786.05 | 750.05 | 756.50 | 755.17 | -1.38% | 53,796 |
| Jul 31, 2025 | 762.80 | 783.25 | 740.40 | 767.10 | 765.75 | 0.14% | 51,244 |
| Jul 30, 2025 | 699.75 | 778.30 | 689.80 | 766.00 | 764.65 | 12.50% | 218,183 |
| Jul 29, 2025 | 671.10 | 686.40 | 651.00 | 680.90 | 679.70 | 1.55% | 19,735 |
| Jul 28, 2025 | 667.40 | 684.00 | 643.60 | 670.50 | 669.32 | 5.77% | 36,191 |
| Jul 25, 2025 | 644.95 | 644.95 | 630.55 | 633.95 | 632.84 | -1.68% | 16,070 |
| Jul 24, 2025 | 629.30 | 654.45 | 629.25 | 644.80 | 643.67 | 2.31% | 18,358 |
| Jul 23, 2025 | 625.85 | 636.15 | 619.10 | 630.25 | 629.14 | 1.53% | 24,913 |
| Jul 22, 2025 | 635.00 | 640.00 | 617.20 | 620.75 | 619.66 | -1.90% | 17,973 |
| Jul 21, 2025 | 599.95 | 652.90 | 589.00 | 632.75 | 631.64 | 8.25% | 109,355 |
| Jul 18, 2025 | 594.00 | 598.40 | 581.15 | 584.50 | 583.47 | -1.17% | 11,760 |
| Jul 17, 2025 | 599.85 | 604.65 | 584.60 | 591.40 | 590.36 | 0.73% | 12,189 |
| Jul 16, 2025 | 601.25 | 601.25 | 576.40 | 587.10 | 586.07 | 0.57% | 9,168 |
| Jul 15, 2025 | 563.75 | 586.00 | 563.75 | 583.80 | 582.77 | 1.60% | 15,289 |
| Jul 14, 2025 | 583.00 | 592.80 | 572.70 | 574.60 | 573.59 | -1.66% | 21,166 |