Gala Precision Engineering Limited (NSE:GALAPREC)
India
· Delayed Price · Currency is INR 743.30
-0.60 (-0.08%)
Apr 29, 2026, 3:29 PM IST
NSE:GALAPREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 749.85 | 763.65 | 735.55 | 743.30 | 743.30 | -0.08% | 12,108 |
| Apr 28, 2026 | 760.40 | 772.80 | 738.60 | 743.90 | 743.90 | -1.67% | 27,095 |
| Apr 27, 2026 | 749.90 | 759.50 | 726.85 | 756.55 | 756.55 | 2.90% | 38,408 |
| Apr 24, 2026 | 761.60 | 763.15 | 730.10 | 735.20 | 735.20 | -3.68% | 9,219 |
| Apr 23, 2026 | 774.25 | 774.25 | 761.00 | 763.25 | 763.25 | -1.01% | 10,495 |
| Apr 22, 2026 | 765.50 | 778.00 | 760.00 | 771.00 | 771.00 | 0.63% | 9,226 |
| Apr 21, 2026 | 777.15 | 780.65 | 765.45 | 766.20 | 766.20 | -0.49% | 7,465 |
| Apr 20, 2026 | 794.00 | 795.95 | 764.00 | 769.95 | 769.95 | -2.34% | 10,582 |
| Apr 17, 2026 | 776.05 | 795.95 | 775.00 | 788.40 | 788.40 | 0.65% | 16,197 |
| Apr 16, 2026 | 793.05 | 795.00 | 773.00 | 783.30 | 783.30 | 0.56% | 12,876 |
| Apr 15, 2026 | 763.70 | 790.90 | 751.50 | 778.90 | 778.90 | 3.87% | 14,835 |
| Apr 13, 2026 | 734.00 | 764.80 | 722.20 | 749.85 | 749.85 | 1.46% | 13,482 |
| Apr 10, 2026 | 724.00 | 743.20 | 724.00 | 739.05 | 739.05 | 1.95% | 16,014 |
| Apr 9, 2026 | 725.05 | 739.90 | 720.10 | 724.90 | 724.90 | -1.21% | 6,554 |
| Apr 8, 2026 | 736.30 | 753.00 | 727.15 | 733.80 | 733.80 | 1.78% | 27,565 |
| Apr 7, 2026 | 716.30 | 730.80 | 710.00 | 721.00 | 721.00 | 0.66% | 21,441 |
| Apr 6, 2026 | 740.00 | 744.90 | 710.00 | 716.30 | 716.30 | -2.30% | 19,525 |
| Apr 2, 2026 | 709.80 | 737.50 | 696.00 | 733.20 | 733.20 | 3.09% | 22,395 |
| Apr 1, 2026 | 702.45 | 733.10 | 695.95 | 711.20 | 711.20 | 1.25% | 54,265 |
| Mar 30, 2026 | 728.00 | 734.30 | 700.00 | 702.45 | 702.45 | -5.06% | 23,798 |
| Mar 27, 2026 | 737.00 | 760.00 | 730.05 | 739.90 | 739.90 | -1.55% | 53,018 |
| Mar 25, 2026 | 754.30 | 774.00 | 740.00 | 751.55 | 751.55 | -0.36% | 21,666 |
| Mar 24, 2026 | 741.00 | 765.00 | 741.00 | 754.30 | 754.30 | 1.79% | 9,965 |
| Mar 23, 2026 | 745.00 | 749.00 | 722.05 | 741.05 | 741.05 | -1.18% | 19,422 |
| Mar 20, 2026 | 756.50 | 775.00 | 745.00 | 749.90 | 749.90 | -0.81% | 6,343 |
| Mar 19, 2026 | 772.00 | 777.95 | 747.00 | 756.05 | 756.05 | -2.41% | 21,256 |
| Mar 18, 2026 | 770.95 | 784.00 | 759.00 | 774.70 | 774.70 | 1.75% | 8,156 |
| Mar 17, 2026 | 769.80 | 769.80 | 740.00 | 761.35 | 761.35 | 2.17% | 12,344 |
| Mar 16, 2026 | 752.10 | 752.10 | 740.00 | 745.20 | 745.20 | -0.65% | 7,026 |
| Mar 13, 2026 | 743.55 | 758.00 | 730.00 | 750.05 | 750.05 | 0.14% | 10,616 |
| Mar 12, 2026 | 721.00 | 758.00 | 721.00 | 749.00 | 749.00 | 2.05% | 12,885 |
| Mar 11, 2026 | 740.00 | 745.20 | 730.00 | 733.95 | 733.95 | -0.20% | 7,303 |
| Mar 10, 2026 | 725.80 | 740.00 | 715.55 | 735.45 | 735.45 | 2.85% | 11,326 |
| Mar 9, 2026 | 700.60 | 729.90 | 680.20 | 715.05 | 715.05 | 0.58% | 17,314 |
| Mar 6, 2026 | 701.00 | 729.85 | 701.00 | 710.95 | 710.95 | -0.67% | 5,887 |
| Mar 5, 2026 | 711.40 | 738.25 | 707.70 | 715.75 | 715.75 | -0.02% | 17,366 |
| Mar 4, 2026 | 713.95 | 720.15 | 707.10 | 715.90 | 715.90 | -1.21% | 13,543 |
| Mar 2, 2026 | 671.20 | 738.10 | 671.20 | 724.70 | 724.70 | -3.37% | 22,332 |
| Feb 27, 2026 | 770.00 | 770.00 | 746.25 | 749.95 | 749.95 | -2.18% | 4,663 |
| Feb 26, 2026 | 755.00 | 777.95 | 743.05 | 766.70 | 766.70 | 2.92% | 14,472 |
| Feb 25, 2026 | 754.40 | 758.50 | 739.10 | 744.95 | 744.95 | -0.20% | 10,533 |
| Feb 24, 2026 | 769.90 | 769.90 | 740.35 | 746.45 | 746.45 | -2.53% | 12,420 |
| Feb 23, 2026 | 782.00 | 797.70 | 756.15 | 765.80 | 765.80 | -1.96% | 16,490 |
| Feb 20, 2026 | 768.45 | 785.95 | 756.05 | 781.10 | 781.10 | 0.27% | 6,667 |
| Feb 19, 2026 | 821.00 | 821.00 | 767.80 | 779.00 | 779.00 | -2.17% | 10,383 |
| Feb 18, 2026 | 792.60 | 815.00 | 791.60 | 796.25 | 796.25 | -0.48% | 7,125 |
| Feb 17, 2026 | 769.95 | 822.00 | 769.05 | 800.10 | 800.10 | 3.88% | 18,887 |
| Feb 16, 2026 | 778.00 | 793.80 | 765.00 | 770.20 | 770.20 | -2.88% | 6,063 |
| Feb 13, 2026 | 795.60 | 798.95 | 775.35 | 793.00 | 793.00 | 0.51% | 9,357 |
| Feb 12, 2026 | 791.90 | 810.95 | 785.00 | 788.95 | 788.95 | -1.84% | 5,244 |
| Feb 11, 2026 | 799.80 | 817.70 | 795.10 | 803.75 | 803.75 | 0.60% | 9,764 |
| Feb 10, 2026 | 808.00 | 825.00 | 785.60 | 798.95 | 798.95 | -0.79% | 15,939 |
| Feb 9, 2026 | 790.00 | 814.95 | 769.20 | 805.30 | 805.30 | 3.25% | 24,644 |
| Feb 6, 2026 | 774.00 | 798.95 | 762.50 | 779.95 | 779.95 | 1.97% | 39,287 |
| Feb 5, 2026 | 831.00 | 857.00 | 714.70 | 764.90 | 764.90 | -6.93% | 123,043 |
| Feb 4, 2026 | 835.00 | 840.05 | 813.35 | 821.85 | 821.85 | -1.40% | 11,142 |
| Feb 3, 2026 | 844.00 | 847.00 | 812.60 | 833.55 | 833.55 | 1.02% | 32,269 |
| Feb 2, 2026 | 837.85 | 840.00 | 782.05 | 825.10 | 825.10 | -2.00% | 84,927 |
| Feb 1, 2026 | 735.00 | 858.60 | 718.75 | 841.95 | 841.95 | 17.67% | 556,017 |
| Jan 30, 2026 | 700.00 | 720.45 | 698.05 | 715.50 | 715.50 | 1.30% | 6,444 |
| Jan 29, 2026 | 700.05 | 725.20 | 700.00 | 706.35 | 706.35 | 1.29% | 11,005 |
| Jan 28, 2026 | 690.00 | 731.90 | 677.75 | 697.35 | 697.35 | 1.15% | 21,621 |
| Jan 27, 2026 | 705.90 | 723.70 | 683.00 | 689.40 | 689.40 | -3.81% | 33,407 |
| Jan 23, 2026 | 727.85 | 727.85 | 712.60 | 716.70 | 716.70 | -0.64% | 11,617 |
| Jan 22, 2026 | 712.05 | 725.00 | 710.55 | 721.30 | 721.30 | 1.51% | 8,655 |
| Jan 21, 2026 | 700.00 | 720.15 | 698.00 | 710.55 | 710.55 | -1.33% | 36,528 |
| Jan 20, 2026 | 715.10 | 731.45 | 715.05 | 720.15 | 720.15 | -0.57% | 12,608 |
| Jan 19, 2026 | 717.70 | 733.45 | 715.90 | 724.25 | 724.25 | -0.60% | 7,504 |
| Jan 16, 2026 | 734.95 | 737.40 | 722.20 | 728.65 | 728.65 | -0.83% | 6,426 |
| Jan 14, 2026 | 735.15 | 742.05 | 725.00 | 734.75 | 734.75 | -0.16% | 4,841 |
| Jan 13, 2026 | 743.00 | 743.00 | 726.55 | 735.90 | 735.90 | 1.81% | 7,706 |
| Jan 12, 2026 | 722.00 | 728.25 | 702.25 | 722.85 | 722.85 | -1.67% | 11,411 |
| Jan 9, 2026 | 759.75 | 759.75 | 723.20 | 735.15 | 735.15 | -2.05% | 9,943 |
| Jan 8, 2026 | 760.00 | 775.50 | 745.10 | 750.55 | 750.55 | -2.13% | 8,243 |
| Jan 7, 2026 | 763.00 | 771.85 | 754.80 | 766.85 | 766.85 | -0.29% | 4,268 |
| Jan 6, 2026 | 775.50 | 775.50 | 763.80 | 769.10 | 769.10 | 0.12% | 5,116 |
| Jan 5, 2026 | 776.00 | 791.35 | 763.20 | 768.20 | 768.20 | -2.24% | 13,263 |
| Jan 2, 2026 | 789.00 | 802.00 | 775.80 | 785.80 | 785.80 | 0.43% | 6,021 |
| Jan 1, 2026 | 786.00 | 799.00 | 772.85 | 782.45 | 782.45 | 0.72% | 6,609 |
| Dec 31, 2025 | 770.00 | 786.00 | 770.00 | 776.85 | 776.85 | 0.03% | 6,124 |
| Dec 30, 2025 | 767.90 | 788.05 | 757.00 | 776.65 | 776.65 | -0.38% | 12,903 |
| Dec 29, 2025 | 785.25 | 787.50 | 776.05 | 779.60 | 779.60 | -0.22% | 5,993 |
| Dec 26, 2025 | 785.00 | 793.00 | 776.05 | 781.30 | 781.30 | -1.48% | 9,965 |
| Dec 24, 2025 | 819.90 | 819.90 | 789.55 | 793.00 | 793.00 | -2.41% | 8,846 |
| Dec 23, 2025 | 815.00 | 820.80 | 798.40 | 812.55 | 812.55 | 0.96% | 24,564 |
| Dec 22, 2025 | 805.00 | 810.00 | 794.00 | 804.85 | 804.85 | 1.34% | 18,396 |
| Dec 19, 2025 | 750.35 | 810.00 | 748.05 | 794.20 | 794.20 | 5.84% | 87,167 |
| Dec 18, 2025 | 753.00 | 755.00 | 735.15 | 750.35 | 750.35 | 0.56% | 6,998 |
| Dec 17, 2025 | 744.40 | 756.00 | 739.20 | 746.20 | 746.20 | 1.01% | 12,654 |
| Dec 16, 2025 | 739.95 | 751.80 | 737.00 | 738.75 | 738.75 | -1.42% | 4,143 |
| Dec 15, 2025 | 747.85 | 759.10 | 745.00 | 749.40 | 749.40 | -0.37% | 7,633 |
| Dec 12, 2025 | 739.90 | 760.00 | 735.90 | 752.15 | 752.15 | 2.33% | 27,790 |
| Dec 11, 2025 | 735.00 | 747.00 | 724.80 | 735.00 | 735.00 | 1.62% | 22,747 |
| Dec 10, 2025 | 710.85 | 732.40 | 706.50 | 723.25 | 723.25 | 0.87% | 16,753 |
| Dec 9, 2025 | 694.70 | 723.25 | 694.70 | 717.00 | 717.00 | 1.66% | 6,562 |
| Dec 8, 2025 | 720.00 | 735.35 | 685.05 | 705.30 | 705.30 | -2.18% | 10,983 |
| Dec 5, 2025 | 726.25 | 728.05 | 718.00 | 721.00 | 721.00 | -0.48% | 2,782 |
| Dec 4, 2025 | 723.20 | 728.15 | 719.60 | 724.50 | 724.50 | 0.28% | 4,895 |
| Dec 3, 2025 | 730.00 | 738.85 | 714.05 | 722.50 | 722.50 | -1.35% | 7,368 |
| Dec 2, 2025 | 725.00 | 738.40 | 725.00 | 732.40 | 732.40 | 0.04% | 3,761 |