Gallantt Ispat Limited (BOM:532726)
India
· Delayed Price · Currency is INR 854.05
-17.00 (-1.95%)
At close: Apr 28, 2026
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 879.55 | 903.05 | 846.25 | 854.05 | 854.05 | -1.95% | 94,103 |
| Apr 27, 2026 | 830.25 | 881.20 | 828.80 | 871.05 | 871.05 | 5.09% | 87,703 |
| Apr 24, 2026 | 847.70 | 851.95 | 818.45 | 828.85 | 828.85 | -1.64% | 70,063 |
| Apr 23, 2026 | 881.85 | 885.00 | 832.45 | 842.65 | 842.65 | -3.35% | 60,020 |
| Apr 22, 2026 | 868.00 | 899.00 | 853.30 | 871.85 | 871.85 | 1.01% | 146,064 |
| Apr 21, 2026 | 871.30 | 878.00 | 850.00 | 863.15 | 863.15 | -0.59% | 119,041 |
| Apr 20, 2026 | 867.30 | 900.25 | 847.95 | 868.30 | 868.30 | 2.12% | 435,895 |
| Apr 17, 2026 | 890.55 | 925.00 | 841.30 | 850.25 | 850.25 | -9.04% | 1,799,930 |
| Apr 16, 2026 | 815.00 | 946.70 | 814.40 | 934.75 | 934.75 | 18.48% | 5,012,181 |
| Apr 15, 2026 | 689.00 | 816.45 | 668.50 | 788.95 | 788.95 | 15.95% | 2,086,169 |
| Apr 13, 2026 | 657.70 | 691.35 | 645.25 | 680.40 | 680.40 | 3.40% | 191,053 |
| Apr 10, 2026 | 681.00 | 684.30 | 648.70 | 658.00 | 658.00 | -1.30% | 305,600 |
| Apr 9, 2026 | 673.35 | 693.95 | 654.40 | 666.70 | 666.70 | -0.86% | 796,742 |
| Apr 8, 2026 | 640.00 | 710.00 | 635.60 | 672.45 | 672.45 | 4.29% | 4,663,262 |
| Apr 7, 2026 | 575.00 | 659.10 | 575.00 | 644.80 | 644.80 | 14.18% | 1,908,741 |
| Apr 6, 2026 | 565.35 | 574.80 | 550.65 | 564.70 | 564.70 | 1.41% | 6,665 |
| Apr 2, 2026 | 558.15 | 560.30 | 546.75 | 556.85 | 556.85 | -1.34% | 4,022 |
| Apr 1, 2026 | 550.00 | 570.00 | 550.00 | 564.40 | 564.40 | 2.74% | 5,143 |
| Mar 30, 2026 | 536.05 | 570.00 | 521.70 | 549.35 | 549.35 | 1.32% | 23,555 |
| Mar 27, 2026 | 541.10 | 561.00 | 520.85 | 542.20 | 542.20 | 0.24% | 14,806 |
| Mar 25, 2026 | 544.45 | 553.90 | 540.00 | 540.90 | 540.90 | 1.34% | 2,455 |
| Mar 24, 2026 | 549.20 | 553.70 | 532.50 | 533.75 | 533.75 | -0.07% | 17,662 |
| Mar 23, 2026 | 561.75 | 561.75 | 532.15 | 534.10 | 534.10 | -3.73% | 4,129 |
| Mar 20, 2026 | 553.40 | 562.30 | 550.20 | 554.80 | 554.80 | 1.40% | 3,937 |
| Mar 19, 2026 | 552.75 | 552.75 | 543.25 | 547.15 | 547.15 | -1.16% | 1,408 |
| Mar 18, 2026 | 542.05 | 560.90 | 542.05 | 553.55 | 553.55 | 1.20% | 4,081 |
| Mar 17, 2026 | 539.75 | 550.25 | 536.70 | 547.00 | 547.00 | 1.81% | 1,845 |
| Mar 16, 2026 | 536.50 | 547.15 | 529.65 | 537.25 | 537.25 | -0.78% | 6,111 |
| Mar 13, 2026 | 548.00 | 557.90 | 534.25 | 541.45 | 541.45 | -1.78% | 4,269 |
| Mar 12, 2026 | 514.65 | 584.20 | 514.60 | 551.25 | 551.25 | 4.62% | 28,227 |
| Mar 11, 2026 | 542.80 | 542.80 | 517.50 | 526.90 | 526.90 | -1.41% | 1,195 |
| Mar 10, 2026 | 531.00 | 537.55 | 527.00 | 534.45 | 534.45 | 1.07% | 4,485 |
| Mar 9, 2026 | 557.95 | 557.95 | 510.00 | 528.80 | 528.80 | -1.08% | 5,782 |
| Mar 6, 2026 | 543.00 | 553.60 | 530.10 | 534.55 | 534.55 | -2.16% | 8,751 |
| Mar 5, 2026 | 543.20 | 550.50 | 536.05 | 546.35 | 546.35 | 1.16% | 17,606 |
| Mar 4, 2026 | 551.05 | 560.20 | 536.00 | 540.10 | 540.10 | -5.10% | 9,783 |
| Mar 2, 2026 | 550.05 | 589.00 | 550.00 | 569.15 | 569.15 | -1.34% | 28,230 |
| Feb 27, 2026 | 578.00 | 581.45 | 572.90 | 576.90 | 576.90 | -1.03% | 3,386 |
| Feb 26, 2026 | 572.50 | 585.45 | 559.50 | 582.90 | 582.90 | 4.29% | 13,547 |
| Feb 25, 2026 | 536.00 | 563.50 | 536.00 | 558.90 | 558.90 | 0.94% | 3,275 |
| Feb 24, 2026 | 554.00 | 560.00 | 543.00 | 553.70 | 553.70 | -0.99% | 4,973 |
| Feb 23, 2026 | 564.00 | 583.15 | 551.95 | 559.25 | 559.25 | -1.44% | 9,330 |
| Feb 20, 2026 | 562.55 | 572.00 | 562.55 | 567.40 | 567.40 | -1.25% | 4,574 |
| Feb 19, 2026 | 577.70 | 578.85 | 566.00 | 574.60 | 574.60 | -0.36% | 2,824 |
| Feb 18, 2026 | 585.00 | 585.00 | 558.10 | 576.65 | 576.65 | 4.86% | 14,883 |
| Feb 17, 2026 | 545.00 | 555.30 | 545.00 | 549.90 | 549.90 | 0.35% | 8,167 |
| Feb 16, 2026 | 577.95 | 577.95 | 537.20 | 548.00 | 548.00 | -1.33% | 7,667 |
| Feb 13, 2026 | 565.00 | 575.00 | 549.65 | 555.40 | 555.40 | -3.64% | 6,077 |
| Feb 12, 2026 | 580.60 | 581.40 | 573.40 | 576.40 | 576.40 | -0.72% | 2,106 |
| Feb 11, 2026 | 579.00 | 592.85 | 570.75 | 580.60 | 580.60 | 1.07% | 19,810 |
| Feb 10, 2026 | 564.45 | 582.00 | 564.45 | 574.45 | 574.45 | -0.77% | 9,267 |
| Feb 9, 2026 | 577.20 | 585.30 | 554.10 | 578.90 | 578.90 | -1.67% | 11,519 |
| Feb 6, 2026 | 597.00 | 599.50 | 585.70 | 588.75 | 588.75 | -1.35% | 5,208 |
| Feb 5, 2026 | 571.25 | 609.00 | 569.55 | 596.80 | 596.80 | 1.89% | 19,583 |
| Feb 4, 2026 | 568.75 | 588.95 | 550.00 | 585.75 | 585.75 | 5.02% | 15,815 |
| Feb 3, 2026 | 527.05 | 564.00 | 518.10 | 557.75 | 557.75 | 6.33% | 29,974 |
| Feb 2, 2026 | 510.25 | 535.00 | 501.55 | 524.55 | 524.55 | 1.21% | 5,338 |
| Feb 1, 2026 | 517.05 | 521.95 | 513.55 | 518.30 | 518.30 | -0.20% | 865 |
| Jan 30, 2026 | 515.00 | 522.15 | 509.20 | 519.35 | 519.35 | 0.14% | 2,581 |
| Jan 29, 2026 | 524.00 | 524.50 | 516.80 | 518.60 | 518.60 | -1.27% | 3,400 |
| Jan 28, 2026 | 510.00 | 530.90 | 510.00 | 525.25 | 525.25 | 0.16% | 1,498 |
| Jan 27, 2026 | 531.85 | 531.85 | 521.05 | 524.40 | 524.40 | -2.19% | 7,508 |
| Jan 23, 2026 | 541.65 | 542.80 | 530.00 | 536.15 | 536.15 | -1.28% | 3,326 |
| Jan 22, 2026 | 542.85 | 553.95 | 538.35 | 543.10 | 543.10 | 0.01% | 4,508 |
| Jan 21, 2026 | 550.00 | 554.20 | 541.20 | 543.05 | 543.05 | -1.48% | 10,117 |
| Jan 20, 2026 | 571.45 | 574.85 | 550.00 | 551.20 | 551.20 | -3.73% | 12,211 |
| Jan 19, 2026 | 550.15 | 575.50 | 542.00 | 572.55 | 572.55 | 2.43% | 8,856 |
| Jan 16, 2026 | 553.05 | 560.00 | 552.20 | 558.95 | 558.95 | 0.93% | 1,260 |
| Jan 14, 2026 | 555.00 | 568.95 | 546.05 | 553.80 | 553.80 | -0.47% | 4,070 |
| Jan 13, 2026 | 566.00 | 566.95 | 551.65 | 556.40 | 556.40 | -0.93% | 3,848 |
| Jan 12, 2026 | 577.85 | 577.85 | 555.80 | 561.60 | 561.60 | -2.81% | 6,975 |
| Jan 9, 2026 | 570.00 | 581.45 | 568.25 | 577.85 | 577.85 | 1.31% | 28,258 |
| Jan 8, 2026 | 567.55 | 571.40 | 552.60 | 570.40 | 570.40 | 0.59% | 19,216 |
| Jan 7, 2026 | 560.00 | 572.40 | 560.00 | 567.05 | 567.05 | -0.29% | 11,749 |
| Jan 6, 2026 | 555.45 | 573.45 | 555.45 | 568.70 | 568.70 | 1.57% | 10,129 |
| Jan 5, 2026 | 550.00 | 565.60 | 549.05 | 559.90 | 559.90 | 1.28% | 16,106 |
| Jan 2, 2026 | 538.70 | 555.00 | 537.95 | 552.85 | 552.85 | 2.91% | 11,268 |
| Jan 1, 2026 | 540.35 | 541.50 | 535.05 | 537.20 | 537.20 | -0.11% | 5,057 |
| Dec 31, 2025 | 527.85 | 541.95 | 527.85 | 537.80 | 537.80 | 1.90% | 11,735 |
| Dec 30, 2025 | 526.75 | 532.00 | 522.10 | 527.75 | 527.75 | -0.50% | 12,179 |
| Dec 29, 2025 | 516.70 | 542.65 | 516.70 | 530.40 | 530.40 | 1.55% | 32,268 |
| Dec 26, 2025 | 524.95 | 526.25 | 517.55 | 522.30 | 522.30 | -0.22% | 9,127 |
| Dec 24, 2025 | 518.00 | 533.25 | 517.50 | 523.45 | 523.45 | 1.09% | 16,864 |
| Dec 23, 2025 | 510.30 | 520.05 | 509.05 | 517.80 | 517.80 | -0.07% | 11,932 |
| Dec 22, 2025 | 524.30 | 532.55 | 515.30 | 518.15 | 518.15 | -0.90% | 23,054 |
| Dec 19, 2025 | 522.95 | 528.45 | 508.90 | 522.85 | 522.85 | 1.12% | 16,773 |
| Dec 18, 2025 | 526.40 | 530.00 | 495.35 | 517.05 | 517.05 | -0.02% | 62,905 |
| Dec 17, 2025 | 591.25 | 593.35 | 512.15 | 517.15 | 517.15 | -13.19% | 102,147 |
| Dec 16, 2025 | 587.60 | 601.05 | 584.75 | 595.75 | 595.75 | 0.98% | 17,863 |
| Dec 15, 2025 | 592.95 | 595.15 | 582.70 | 589.95 | 589.95 | -1.23% | 6,868 |
| Dec 12, 2025 | 594.60 | 601.45 | 589.90 | 597.30 | 597.30 | 0.40% | 9,491 |
| Dec 11, 2025 | 593.85 | 606.60 | 590.00 | 594.90 | 594.90 | -0.55% | 16,304 |
| Dec 10, 2025 | 604.00 | 610.00 | 593.80 | 598.20 | 598.20 | -0.09% | 12,248 |
| Dec 9, 2025 | 572.05 | 602.35 | 572.05 | 598.75 | 598.75 | 0.55% | 5,638 |
| Dec 8, 2025 | 585.00 | 604.40 | 583.65 | 595.50 | 595.50 | 0.85% | 16,144 |
| 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 |