Galada Finance Limited (BOM:538881)
India
· Delayed Price · Currency is INR 34.94
-0.06 (-0.17%)
At close: Apr 28, 2026
Galada Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.94 | 34.94 | 34.93 | 34.93 | 34.93 | -0.03% | 150 |
| Apr 28, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.17% | 75 |
| Apr 27, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 0.14% | 301 |
| Apr 24, 2026 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | 2.82% | 45 |
| Apr 23, 2026 | 34.00 | 34.00 | 33.99 | 33.99 | 33.99 | 1.46% | 196 |
| Apr 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.58% | 101 |
| Apr 21, 2026 | 31.94 | 32.99 | 31.94 | 32.98 | 32.98 | 3.26% | 121 |
| Apr 20, 2026 | 32.15 | 32.15 | 31.94 | 31.94 | 31.94 | 4.31% | 234 |
| Apr 17, 2026 | 32.15 | 32.15 | 30.62 | 30.62 | 30.62 | - | 2,094 |
| Apr 16, 2026 | 29.46 | 30.62 | 29.46 | 30.62 | 30.62 | 4.97% | 333 |
| Apr 15, 2026 | 29.17 | 29.17 | 28.95 | 29.17 | 29.17 | 9.99% | 1,065 |
| Apr 13, 2026 | 24.11 | 26.52 | 24.11 | 26.52 | 26.52 | 10.00% | 492 |
| Apr 10, 2026 | 21.92 | 24.11 | 21.92 | 24.11 | 24.11 | 9.99% | 3 |
| Apr 8, 2026 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | - | 20 |
| Apr 7, 2026 | 23.00 | 23.00 | 20.83 | 21.92 | 21.92 | - | 74 |
| Apr 6, 2026 | 21.71 | 21.92 | 21.71 | 21.92 | 21.92 | 1.95% | 2 |
| Apr 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.88% | 1 |
| Apr 1, 2026 | 19.70 | 20.50 | 19.70 | 20.50 | 20.50 | -1.01% | 495 |
| Mar 30, 2026 | 20.71 | 21.25 | 20.71 | 20.71 | 20.71 | -5.00% | 843 |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 4 |
| Mar 25, 2026 | 22.99 | 22.99 | 21.80 | 21.80 | 21.80 | -0.46% | 800 |
| Mar 24, 2026 | 19.97 | 21.90 | 19.97 | 21.90 | 21.90 | 4.68% | 54 |
| Mar 23, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% | 18 |
| Mar 20, 2026 | 21.35 | 21.35 | 20.37 | 21.02 | 21.02 | -1.59% | 4 |
| Mar 19, 2026 | 22.99 | 22.99 | 21.35 | 21.36 | 21.36 | -4.77% | 993 |
| Mar 18, 2026 | 21.37 | 22.43 | 21.37 | 22.43 | 22.43 | 4.96% | 2 |
| Mar 17, 2026 | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | 0.23% | 256 |
| Mar 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 4.97% | 499 |
| Mar 13, 2026 | 21.35 | 21.35 | 20.30 | 20.31 | 20.31 | -4.87% | 556 |
| Mar 12, 2026 | 21.00 | 21.70 | 21.00 | 21.35 | 21.35 | -1.75% | 4 |
| Mar 11, 2026 | 21.81 | 22.90 | 21.01 | 21.73 | 21.73 | -0.37% | 679 |
| Mar 10, 2026 | 23.00 | 23.12 | 21.05 | 21.81 | 21.81 | -0.95% | 1,168 |
| Mar 9, 2026 | 23.44 | 23.44 | 21.88 | 22.02 | 22.02 | -1.39% | 1,793 |
| Mar 6, 2026 | 24.15 | 24.15 | 22.01 | 22.33 | 22.33 | -2.91% | 920 |
| Mar 5, 2026 | 23.88 | 23.88 | 23.00 | 23.00 | 23.00 | 1.10% | 329 |
| Mar 4, 2026 | 25.12 | 25.12 | 22.74 | 22.75 | 22.75 | -4.93% | 1,201 |
| Mar 2, 2026 | 25.18 | 25.18 | 23.93 | 23.93 | 23.93 | -4.96% | 429 |
| Feb 27, 2026 | 27.82 | 27.82 | 25.18 | 25.18 | 25.18 | -4.98% | 34 |
| Feb 26, 2026 | 26.55 | 27.87 | 25.26 | 26.50 | 26.50 | -0.19% | 8 |
| Feb 25, 2026 | 28.80 | 28.87 | 26.55 | 26.55 | 26.55 | -3.49% | 166 |
| Feb 24, 2026 | 30.38 | 30.38 | 27.51 | 27.51 | 27.51 | -4.97% | 210 |
| Feb 23, 2026 | 31.07 | 31.07 | 28.94 | 28.95 | 28.95 | -4.96% | 194 |
| Feb 20, 2026 | 29.75 | 31.49 | 29.56 | 30.46 | 30.46 | -2.09% | 254 |
| Feb 19, 2026 | 32.39 | 32.39 | 30.36 | 31.11 | 31.11 | -2.63% | 288 |
| Feb 18, 2026 | 33.29 | 33.29 | 30.22 | 31.95 | 31.95 | 0.53% | 321 |
| Feb 17, 2026 | 31.89 | 31.89 | 31.78 | 31.78 | 31.78 | 4.61% | 883 |
| Feb 16, 2026 | 30.34 | 31.90 | 30.34 | 30.38 | 30.38 | -4.85% | 102 |
| Feb 13, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 4.96% | 1 |
| Feb 12, 2026 | 31.99 | 31.99 | 30.41 | 30.42 | 30.42 | -4.94% | 398 |
| Feb 11, 2026 | 32.00 | 32.00 | 30.43 | 32.00 | 32.00 | - | 277 |
| Feb 10, 2026 | 31.98 | 33.49 | 31.98 | 32.00 | 32.00 | -1.93% | 587 |
| Feb 9, 2026 | 32.80 | 32.84 | 31.20 | 32.63 | 32.63 | -0.64% | 662 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.35 | 32.84 | 32.84 | -0.48% | 40 |
| Feb 4, 2026 | 33.07 | 33.07 | 31.60 | 33.00 | 33.00 | -0.21% | 904 |
| Feb 3, 2026 | 33.00 | 33.07 | 32.50 | 33.07 | 33.07 | 4.98% | 1,044 |
| Feb 2, 2026 | 31.93 | 31.93 | 28.91 | 31.50 | 31.50 | 3.58% | 189 |
| Feb 1, 2026 | 31.88 | 33.00 | 30.38 | 30.41 | 30.41 | -4.88% | 195 |
| Jan 30, 2026 | 33.15 | 33.15 | 30.97 | 31.97 | 31.97 | -1.90% | 111 |
| Jan 29, 2026 | 32.00 | 33.15 | 32.00 | 32.59 | 32.59 | -1.60% | 31 |
| Jan 28, 2026 | 34.86 | 34.86 | 33.12 | 33.12 | 33.12 | -4.99% | 218 |
| Jan 27, 2026 | 31.54 | 34.86 | 31.54 | 34.86 | 34.86 | 5.00% | 98 |
| Jan 23, 2026 | 36.68 | 36.68 | 33.20 | 33.20 | 33.20 | -4.98% | 657 |
| Jan 22, 2026 | 35.65 | 35.65 | 33.22 | 34.94 | 34.94 | -0.03% | 304 |
| Jan 21, 2026 | 36.64 | 36.64 | 34.90 | 34.95 | 34.95 | 0.14% | 757 |
| Jan 20, 2026 | 35.16 | 35.16 | 34.90 | 34.90 | 34.90 | 4.21% | 34 |
| Jan 19, 2026 | 31.95 | 33.54 | 31.95 | 33.49 | 33.49 | 4.82% | 197 |
| Jan 16, 2026 | 34.65 | 34.65 | 31.95 | 31.95 | 31.95 | -3.18% | 1,471 |
| Jan 14, 2026 | 33.12 | 34.50 | 31.31 | 33.00 | 33.00 | 0.15% | 462 |
| Jan 13, 2026 | 32.95 | 34.00 | 32.95 | 32.95 | 32.95 | - | 1,004 |
| Jan 12, 2026 | 31.60 | 33.10 | 31.60 | 32.95 | 32.95 | 4.27% | 1,017 |
| Jan 9, 2026 | 30.18 | 31.60 | 30.18 | 31.60 | 31.60 | 4.77% | 148 |
| Jan 7, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.01% | 150 |
| Jan 6, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - | 80 |
| Jan 5, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -5.00% | 134 |
| Jan 1, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.82% | 76 |
| Dec 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 315 |
| Dec 30, 2025 | 33.95 | 33.95 | 33.00 | 33.00 | 33.00 | 1.85% | 8 |
| Dec 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.06% | 101 |
| Dec 26, 2025 | 32.33 | 32.42 | 32.33 | 32.42 | 32.42 | 0.56% | 140 |
| Dec 22, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 60 |
| Dec 19, 2025 | 32.25 | 32.25 | 32.24 | 32.24 | 32.24 | 4.95% | 3 |
| Dec 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 152 |
| Dec 15, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.07% | 200 |
| Dec 12, 2025 | 30.89 | 30.89 | 30.74 | 30.74 | 30.74 | 4.42% | 132 |
| Dec 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 44 |
| Dec 10, 2025 | 27.75 | 29.44 | 27.75 | 29.44 | 29.44 | 4.99% | 13 |
| Dec 9, 2025 | 28.05 | 28.05 | 28.04 | 28.04 | 28.04 | 4.90% | 9 |
| Dec 8, 2025 | 25.46 | 26.73 | 25.46 | 26.73 | 26.73 | 4.99% | 2 |
| Dec 5, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.46 | -4.75% | 593 |
| Dec 4, 2025 | 29.70 | 29.70 | 26.73 | 26.73 | 26.73 | -10.00% | 299 |
| Dec 3, 2025 | 32.85 | 32.85 | 29.70 | 29.70 | 29.70 | -9.84% | 569 |
| Dec 2, 2025 | 32.97 | 32.97 | 27.00 | 32.94 | 32.94 | 9.87% | 120 |
| Nov 28, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 3 |
| Nov 25, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.03% | 600 |
| Nov 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 3 |
| Nov 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Nov 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 9.77% | 1 |
| Nov 11, 2025 | 29.94 | 29.94 | 27.32 | 27.32 | 27.32 | 0.07% | 16 |
| Nov 7, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 17 |
| Nov 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.82% | 1 |