Skip to main content
Galaxy Surfactants Limited (NSE:GALAXYSURF)
India flag India · Delayed Price · Currency is INR
1,918.30
+62.40 (3.36%)
Apr 29, 2026, 3:30 PM IST

Galaxy Surfactants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,846.001,955.001,834.201,918.301,918.303.36%55,888
Apr 28, 20261,807.301,889.001,784.401,855.901,855.902.38%21,636
Apr 27, 20261,768.001,855.001,768.001,812.801,812.802.74%13,756
Apr 24, 20261,801.001,819.501,756.101,764.501,764.50-2.02%6,972
Apr 23, 20261,824.601,842.401,784.101,800.801,800.80-1.30%6,119
Apr 22, 20261,810.001,830.401,790.101,824.601,824.600.60%6,733
Apr 21, 20261,818.001,847.301,782.001,813.701,813.700.78%20,186
Apr 20, 20261,801.901,806.401,763.001,799.601,799.600.65%13,751
Apr 17, 20261,766.201,795.901,763.001,788.001,788.001.23%10,549
Apr 16, 20261,804.901,840.801,729.101,766.201,766.20-1.76%47,530
Apr 15, 20261,814.901,850.001,794.001,797.801,797.80-0.33%10,841
Apr 13, 20261,800.201,820.901,770.001,803.701,803.70-1.03%4,421
Apr 10, 20261,810.001,829.001,792.001,822.401,822.400.66%7,088
Apr 9, 20261,758.201,821.201,741.001,810.401,810.401.42%10,566
Apr 8, 20261,742.001,805.001,711.001,785.001,785.006.39%38,840
Apr 7, 20261,656.501,686.001,656.501,677.801,677.80-0.20%2,586
Apr 6, 20261,674.001,687.901,651.801,681.201,681.201.56%6,389
Apr 2, 20261,630.001,674.501,583.101,655.301,655.301.30%10,154
Apr 1, 20261,542.001,650.001,542.001,634.101,634.107.89%11,162
Mar 30, 20261,573.101,587.601,510.001,514.601,514.60-5.17%34,672
Mar 27, 20261,628.001,635.201,580.601,597.101,597.10-1.92%27,959
Mar 25, 20261,597.001,653.901,561.101,628.301,628.304.30%24,465
Mar 24, 20261,600.001,600.001,537.001,561.101,561.10-0.40%38,197
Mar 23, 20261,634.001,651.701,557.001,567.401,567.40-4.49%25,777
Mar 20, 20261,650.101,672.901,634.101,641.001,641.00-0.80%29,862
Mar 19, 20261,726.501,726.501,650.001,654.201,654.20-4.39%14,068
Mar 18, 20261,693.001,735.001,666.301,730.201,730.202.19%15,400
Mar 17, 20261,748.001,756.401,688.001,693.101,693.10-3.09%15,677
Mar 16, 20261,804.901,838.801,740.001,747.001,747.00-2.66%14,802
Mar 13, 20261,850.201,852.801,770.201,794.701,794.70-3.14%23,578
Mar 12, 20261,853.701,869.001,825.401,852.801,852.80-1.06%10,966
Mar 11, 20261,872.801,886.901,866.201,872.601,872.60-0.01%6,949
Mar 10, 20261,862.101,883.001,852.201,872.801,872.800.53%7,157
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