Skip to main content
Galaxy Surfactants Limited (NSE:GALAXYSURF)
India flag India · Delayed Price · Currency is INR
1,862.90
-57.40 (-2.99%)
At close: Mar 9, 2026

Galaxy Surfactants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,890.001,890.001,840.001,862.901,862.90-2.99%18,780
Mar 6, 20261,965.001,965.001,915.001,920.301,920.30-1.92%7,939
Mar 5, 20261,945.001,992.001,925.101,957.801,957.800.62%5,366
Mar 4, 20261,897.001,961.601,897.001,945.801,945.800.47%17,106
Mar 2, 20261,863.001,953.001,863.001,936.701,936.70-1.33%10,994
Feb 27, 20261,970.001,973.801,933.001,962.801,962.80-0.38%4,110
Feb 26, 20261,964.601,978.101,952.701,970.201,970.200.29%4,287
Feb 25, 20261,942.001,975.001,934.301,964.601,964.601.16%5,681
Feb 24, 20261,950.101,955.001,917.001,942.001,942.00-0.27%10,419
Feb 23, 20261,900.201,955.001,891.101,947.201,947.202.47%12,937
Feb 20, 20261,910.801,915.901,878.001,900.201,900.20-0.55%12,141
Feb 19, 20261,963.101,966.701,894.101,910.801,910.80-2.65%17,222
Feb 18, 20261,977.901,991.001,938.201,962.801,962.80-0.76%14,438
Feb 17, 20261,865.002,061.001,865.001,977.901,977.905.08%139,361
Feb 16, 20261,819.201,983.701,805.101,882.301,882.302.69%29,803
Feb 13, 20261,870.001,870.001,804.701,833.001,833.00-1.98%7,613
Feb 12, 20261,924.001,924.201,860.001,870.001,870.00-2.85%8,594
Feb 11, 20261,960.102,000.001,920.001,924.901,924.90-1.11%4,836
Feb 10, 20261,860.901,967.901,860.901,946.601,946.604.86%19,969
Feb 9, 20261,826.801,872.001,826.801,856.401,856.401.69%9,653
Feb 6, 20261,820.001,832.001,810.001,825.601,825.60-0.18%6,104
Feb 5, 20261,834.001,839.901,813.001,828.901,828.90-0.28%5,351
Feb 4, 20261,854.001,858.801,803.001,834.101,834.10-0.81%12,559
Feb 3, 20262,040.002,040.001,833.001,849.001,849.002.41%31,304
Feb 2, 20261,829.001,836.901,800.001,805.401,805.40-1.29%12,580
Feb 1, 20261,813.701,863.301,806.101,829.001,829.000.84%3,781
Jan 30, 20261,833.001,846.201,805.001,813.701,813.70-1.10%16,961
Jan 29, 20261,901.001,901.001,812.301,833.801,833.80-3.56%19,382
Jan 28, 20261,914.001,914.501,886.301,901.501,901.50-0.68%4,688
Jan 27, 20261,903.001,923.401,872.401,914.501,914.500.57%11,318
Jan 23, 20261,900.001,923.901,893.101,903.701,903.700.01%5,305
Jan 22, 20261,913.001,923.601,881.001,903.601,903.60-0.18%7,391
Jan 21, 20261,880.101,915.001,879.101,907.001,907.000.79%11,861
Jan 20, 20261,887.001,906.601,876.001,892.101,892.100.27%12,258
Jan 19, 20261,879.901,899.001,870.801,887.001,887.00-0.68%9,638
Jan 16, 20261,896.901,925.901,885.501,899.901,899.900.16%6,985
Jan 14, 20261,872.101,911.001,865.001,896.901,896.901.19%16,188
Jan 13, 20261,900.001,916.101,868.001,874.501,874.50-1.44%16,233
Jan 12, 20261,965.001,965.001,881.201,901.801,901.80-2.44%15,379
Jan 9, 20261,945.001,960.501,920.201,949.401,949.400.20%12,130
Jan 8, 20261,963.901,979.901,935.001,945.601,945.60-0.73%11,284
Jan 7, 20261,991.002,000.001,947.501,959.901,959.90-1.53%25,702
Jan 6, 20262,013.002,016.001,960.001,990.401,990.40-1.14%13,726
Jan 5, 20262,050.602,050.602,011.002,013.402,013.40-1.81%7,376
Jan 2, 20262,054.002,054.002,035.302,050.602,050.600.80%4,052
Jan 1, 20262,032.602,052.902,019.902,034.302,034.30-0.74%17,013
Dec 31, 20252,034.002,059.502,020.102,049.402,049.400.55%8,224
Dec 30, 20252,060.002,060.002,028.102,038.202,038.20-1.06%3,792
Dec 29, 20252,034.102,074.002,032.602,060.002,060.000.29%8,470
Dec 26, 20252,070.902,072.702,025.302,054.002,054.00-0.82%6,342
Dec 24, 20252,058.002,077.302,003.102,070.902,070.901.63%18,753
Dec 23, 20252,038.202,040.002,022.602,037.602,037.60-0.03%4,317
Dec 22, 20252,001.002,047.702,001.002,038.202,038.202.33%12,143
Dec 19, 20251,997.902,020.001,963.101,991.801,991.80-0.06%13,395
Dec 18, 20252,000.502,000.501,971.001,992.901,992.900.32%2,744
Dec 17, 20251,987.302,008.801,972.701,986.601,986.60-0.04%14,108
Dec 16, 20251,984.102,007.601,977.301,987.301,987.300.16%9,271
Dec 15, 20251,987.401,998.001,980.001,984.101,984.10-0.17%9,069
Dec 12, 20251,975.002,001.701,965.301,987.401,987.400.60%8,397
Dec 11, 20251,976.401,986.301,960.101,975.601,975.60-0.04%7,754
Dec 10, 20251,983.502,026.401,970.101,976.401,976.400.34%9,567
Dec 9, 20252,005.002,005.001,955.401,969.701,969.70-1.63%43,842
Dec 8, 20252,005.002,010.001,992.602,002.302,002.30-0.17%8,591
Dec 5, 20252,019.602,027.101,990.302,005.702,005.70-0.26%7,318
Dec 4, 20252,029.002,125.002,005.002,011.002,011.00-0.93%57,846
Dec 3, 20252,014.002,035.002,004.102,029.902,029.901.29%3,275
Dec 2, 20252,012.002,015.001,990.102,004.002,004.00-0.52%10,499
Dec 1, 20252,027.902,036.702,007.702,014.502,014.50-0.45%25,830
Nov 28, 20252,027.902,033.602,014.602,023.702,023.700.09%8,252
Nov 27, 20252,031.102,049.602,016.002,021.802,021.80-0.21%6,855
Nov 26, 20252,030.102,046.302,017.402,026.102,026.10-0.52%37,000
Nov 25, 20252,026.002,044.802,017.102,036.602,036.600.52%5,725
Nov 24, 20252,070.002,070.002,015.502,026.002,026.00-1.76%16,975
Nov 21, 20252,123.402,123.902,056.002,062.202,062.20-2.24%14,301
Nov 20, 20252,101.802,116.802,100.002,109.402,109.400.36%4,857
Nov 19, 20252,146.402,148.402,084.002,101.802,101.80-1.96%31,361
Nov 18, 20252,145.002,158.502,132.602,143.802,143.80-0.57%7,032
Nov 17, 20252,168.502,190.002,139.102,156.102,156.100.46%11,005
Nov 14, 20252,214.902,214.902,134.002,146.202,146.20-2.96%23,342
Nov 13, 20252,222.202,232.002,204.302,211.602,211.60-1.47%43,426
Nov 12, 20252,232.902,245.702,228.802,244.602,244.600.36%5,111
Nov 11, 20252,229.302,245.602,221.102,236.602,236.600.33%4,751
Nov 10, 20252,236.302,240.902,220.002,229.302,229.30-0.31%5,301
Nov 7, 20252,255.102,266.002,226.502,236.302,236.30-1.05%7,871
Nov 6, 20252,270.302,272.302,246.302,260.002,260.00-0.45%7,667
Nov 4, 20252,259.002,290.002,236.202,270.302,270.300.46%7,056
Nov 3, 20252,230.102,270.002,230.102,259.902,259.901.32%8,831
Oct 31, 20252,234.702,244.802,222.002,230.502,230.50-0.19%4,605
Oct 30, 20252,270.002,275.002,227.102,234.702,234.70-1.59%10,566
Oct 29, 20252,241.802,276.902,224.002,270.702,270.701.29%19,845
Oct 28, 20252,199.902,242.902,193.602,241.802,241.802.26%10,690
Oct 27, 20252,277.902,298.002,159.902,192.302,192.30-3.76%52,818
Oct 24, 20252,256.602,290.002,238.102,277.902,277.900.81%7,589
Oct 23, 20252,255.602,290.002,242.202,259.602,259.601.07%10,276
Oct 21, 20252,214.302,249.902,214.302,235.602,235.600.96%2,037
Oct 20, 20252,217.002,235.902,204.002,214.302,214.30-0.25%39,265
Oct 17, 20252,217.002,225.402,191.202,219.902,219.900.10%7,274
Oct 16, 20252,200.002,233.002,193.002,217.702,217.701.17%5,826
Oct 15, 20252,195.002,221.402,171.102,192.002,192.00-0.09%32,132
Oct 14, 20252,209.002,218.002,183.302,194.002,194.00-0.72%5,021