Gallantt Ispat Limited (NSE:GALLANTT)
India
· Delayed Price · Currency is INR 536.40
+7.35 (1.39%)
Mar 10, 2026, 11:35 AM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 534.10 | 534.10 | 509.80 | 529.05 | 529.05 | -1.19% | 104,532 |
| Mar 6, 2026 | 545.05 | 552.65 | 530.05 | 535.40 | 535.40 | -2.07% | 107,120 |
| Mar 5, 2026 | 544.90 | 549.95 | 536.00 | 546.70 | 546.70 | 1.27% | 74,004 |
| Mar 4, 2026 | 555.00 | 561.10 | 535.15 | 539.85 | 539.85 | -5.00% | 78,532 |
| Mar 2, 2026 | 564.85 | 589.00 | 552.00 | 568.25 | 568.25 | -1.41% | 92,525 |
| Feb 27, 2026 | 589.80 | 589.80 | 572.60 | 576.40 | 576.40 | -1.28% | 51,662 |
| Feb 26, 2026 | 562.60 | 585.30 | 560.10 | 583.90 | 583.90 | 4.51% | 135,851 |
| Feb 25, 2026 | 556.00 | 563.85 | 550.00 | 558.70 | 558.70 | 0.88% | 43,808 |
| Feb 24, 2026 | 552.90 | 560.50 | 542.30 | 553.85 | 553.85 | -0.89% | 56,976 |
| Feb 23, 2026 | 569.15 | 589.00 | 551.50 | 558.85 | 558.85 | -1.81% | 70,008 |
| Feb 20, 2026 | 570.10 | 575.00 | 562.50 | 569.15 | 569.15 | -0.84% | 50,926 |
| Feb 19, 2026 | 584.90 | 584.90 | 563.50 | 574.00 | 574.00 | -0.76% | 92,548 |
| Feb 18, 2026 | 553.80 | 581.90 | 553.30 | 578.40 | 578.40 | 5.17% | 229,874 |
| Feb 17, 2026 | 545.00 | 555.45 | 545.00 | 549.95 | 549.95 | 0.46% | 62,678 |
| Feb 16, 2026 | 552.70 | 554.05 | 537.80 | 547.45 | 547.45 | -1.42% | 90,785 |
| Feb 13, 2026 | 570.00 | 575.60 | 550.25 | 555.35 | 555.35 | -3.73% | 151,111 |
| Feb 12, 2026 | 583.25 | 586.15 | 573.00 | 576.85 | 576.85 | -0.59% | 55,293 |
| Feb 11, 2026 | 574.35 | 593.90 | 570.80 | 580.30 | 580.30 | 1.04% | 170,956 |
| Feb 10, 2026 | 585.00 | 586.20 | 570.10 | 574.35 | 574.35 | -0.89% | 144,431 |
| Feb 9, 2026 | 575.00 | 586.50 | 553.80 | 579.50 | 579.50 | -1.60% | 297,202 |
| Feb 6, 2026 | 596.80 | 599.25 | 585.10 | 588.95 | 588.95 | -1.39% | 113,675 |
| Feb 5, 2026 | 555.00 | 610.00 | 554.40 | 597.25 | 597.25 | 1.95% | 469,081 |
| Feb 4, 2026 | 557.75 | 588.95 | 550.40 | 585.85 | 585.85 | 5.04% | 144,810 |
| Feb 3, 2026 | 534.00 | 565.00 | 520.00 | 557.75 | 557.75 | 6.89% | 155,938 |
| Feb 2, 2026 | 513.05 | 536.10 | 501.00 | 521.80 | 521.80 | 0.99% | 49,290 |
| Feb 1, 2026 | 524.15 | 524.15 | 512.60 | 516.70 | 516.70 | -0.66% | 17,801 |
| Jan 30, 2026 | 513.10 | 526.00 | 509.25 | 520.15 | 520.15 | 0.27% | 54,863 |
| Jan 29, 2026 | 521.00 | 526.50 | 517.00 | 518.75 | 518.75 | -1.10% | 24,825 |
| Jan 28, 2026 | 523.00 | 530.65 | 514.50 | 524.50 | 524.50 | 0.07% | 30,091 |
| Jan 27, 2026 | 532.00 | 534.85 | 520.05 | 524.15 | 524.15 | -2.16% | 33,959 |
| Jan 23, 2026 | 543.35 | 549.00 | 530.05 | 535.70 | 535.70 | -1.41% | 47,132 |
| Jan 22, 2026 | 548.00 | 554.75 | 535.05 | 543.35 | 543.35 | -0.09% | 65,263 |
| Jan 21, 2026 | 546.05 | 554.00 | 541.10 | 543.85 | 543.85 | -1.32% | 52,457 |
| Jan 20, 2026 | 571.65 | 575.25 | 549.50 | 551.10 | 551.10 | -3.59% | 39,949 |
| Jan 19, 2026 | 552.80 | 576.00 | 540.00 | 571.65 | 571.65 | 3.06% | 138,296 |
| Jan 16, 2026 | 554.20 | 566.00 | 550.20 | 554.70 | 554.70 | -0.41% | 22,102 |
| Jan 14, 2026 | 550.25 | 567.00 | 545.30 | 557.00 | 557.00 | -0.17% | 57,959 |
| Jan 13, 2026 | 562.00 | 569.25 | 551.10 | 557.95 | 557.95 | -0.64% | 38,546 |
| Jan 12, 2026 | 575.00 | 578.00 | 555.45 | 561.55 | 561.55 | -2.85% | 77,109 |
| Jan 9, 2026 | 568.15 | 582.20 | 567.85 | 578.00 | 578.00 | 1.47% | 163,269 |
| Jan 8, 2026 | 565.00 | 571.40 | 552.00 | 569.65 | 569.65 | 0.37% | 107,808 |
| Jan 7, 2026 | 560.50 | 573.00 | 560.45 | 567.55 | 567.55 | 0.01% | 62,080 |
| Jan 6, 2026 | 561.95 | 573.45 | 556.70 | 567.50 | 567.50 | 1.29% | 82,927 |
| Jan 5, 2026 | 552.50 | 565.50 | 549.10 | 560.30 | 560.30 | 1.41% | 93,130 |
| Jan 2, 2026 | 539.00 | 555.55 | 537.15 | 552.50 | 552.50 | 2.54% | 82,863 |
| Jan 1, 2026 | 535.00 | 542.70 | 532.15 | 538.80 | 538.80 | 0.14% | 66,108 |
| Dec 31, 2025 | 527.50 | 542.00 | 527.50 | 538.05 | 538.05 | 2.00% | 79,114 |
| Dec 30, 2025 | 523.90 | 532.25 | 521.10 | 527.50 | 527.50 | -0.32% | 77,602 |
| Dec 29, 2025 | 519.95 | 542.90 | 518.30 | 529.20 | 529.20 | 2.17% | 364,657 |
| Dec 26, 2025 | 525.00 | 526.85 | 515.80 | 517.95 | 517.95 | -1.17% | 88,794 |
| Dec 24, 2025 | 520.00 | 533.95 | 517.50 | 524.10 | 524.10 | 1.25% | 133,945 |
| Dec 23, 2025 | 516.85 | 520.00 | 509.00 | 517.65 | 517.65 | -0.17% | 119,227 |
| Dec 22, 2025 | 523.60 | 533.10 | 515.00 | 518.55 | 518.55 | -0.46% | 134,108 |
| Dec 19, 2025 | 522.75 | 528.95 | 509.00 | 520.95 | 520.95 | 0.70% | 197,427 |
| Dec 18, 2025 | 522.95 | 530.70 | 496.25 | 517.35 | 517.35 | 0.09% | 605,694 |
| Dec 17, 2025 | 590.05 | 596.55 | 512.00 | 516.90 | 516.90 | -13.10% | 1,358,033 |
| Dec 16, 2025 | 587.00 | 601.15 | 584.00 | 594.85 | 594.85 | 0.87% | 391,606 |
| Dec 15, 2025 | 591.95 | 594.85 | 582.00 | 589.70 | 589.70 | -0.41% | 69,961 |
| Dec 12, 2025 | 593.00 | 600.00 | 590.15 | 592.15 | 592.15 | -0.30% | 96,664 |
| Dec 11, 2025 | 596.20 | 607.90 | 590.00 | 593.95 | 593.95 | -0.61% | 1,612,290 |
| Dec 10, 2025 | 600.00 | 610.05 | 594.00 | 597.60 | 597.60 | -0.26% | 232,903 |
| Dec 9, 2025 | 595.95 | 604.00 | 590.00 | 599.15 | 599.15 | 0.49% | 88,727 |
| Dec 8, 2025 | 590.00 | 605.00 | 590.00 | 596.25 | 596.25 | 0.97% | 333,838 |
| Dec 5, 2025 | 588.00 | 593.40 | 585.00 | 590.50 | 590.50 | -0.03% | 88,747 |
| Dec 4, 2025 | 589.70 | 597.20 | 586.60 | 590.65 | 590.65 | -0.08% | 49,048 |
| Dec 3, 2025 | 590.00 | 597.30 | 588.00 | 591.10 | 591.10 | 0.04% | 65,612 |
| Dec 2, 2025 | 591.90 | 607.70 | 587.75 | 590.85 | 590.85 | 0.13% | 1,079,195 |
| Dec 1, 2025 | 592.35 | 595.00 | 588.00 | 590.10 | 590.10 | 0.01% | 737,074 |
| Nov 28, 2025 | 595.00 | 600.00 | 589.00 | 590.05 | 590.05 | -0.83% | 65,487 |
| Nov 27, 2025 | 595.00 | 608.45 | 588.20 | 595.00 | 595.00 | 0.53% | 160,845 |
| Nov 26, 2025 | 593.90 | 615.05 | 585.00 | 591.85 | 591.85 | 0.57% | 250,329 |
| Nov 25, 2025 | 589.05 | 605.00 | 585.70 | 588.50 | 588.50 | -0.69% | 133,860 |
| Nov 24, 2025 | 594.65 | 599.90 | 583.60 | 592.60 | 592.60 | -0.24% | 204,347 |
| Nov 21, 2025 | 604.60 | 609.10 | 589.00 | 594.05 | 594.05 | -3.12% | 162,070 |
| Nov 20, 2025 | 627.00 | 631.80 | 605.00 | 613.20 | 613.20 | -2.85% | 179,271 |
| Nov 19, 2025 | 599.90 | 635.00 | 598.10 | 631.20 | 631.20 | 3.86% | 547,005 |
| Nov 18, 2025 | 610.30 | 680.80 | 577.00 | 607.75 | 607.75 | 0.31% | 2,823,507 |
| Nov 17, 2025 | 602.80 | 609.00 | 588.05 | 605.90 | 605.90 | 1.52% | 187,546 |
| Nov 14, 2025 | 591.00 | 616.60 | 585.35 | 596.85 | 596.85 | 0.69% | 132,278 |
| Nov 13, 2025 | 611.00 | 614.00 | 585.10 | 592.75 | 592.75 | -3.63% | 293,519 |
| Nov 12, 2025 | 665.10 | 670.15 | 611.00 | 615.10 | 615.10 | -8.25% | 619,092 |
| Nov 11, 2025 | 650.00 | 678.00 | 641.35 | 670.40 | 670.40 | 2.15% | 2,065,281 |
| Nov 10, 2025 | 549.80 | 663.40 | 549.75 | 656.30 | 656.30 | 18.71% | 6,320,316 |
| Nov 7, 2025 | 517.10 | 560.00 | 513.90 | 552.85 | 552.85 | 5.73% | 439,001 |
| Nov 6, 2025 | 557.50 | 558.00 | 520.10 | 522.90 | 522.90 | -6.51% | 336,233 |
| Nov 4, 2025 | 565.00 | 580.35 | 544.45 | 559.30 | 559.30 | 0.23% | 724,114 |
| Nov 3, 2025 | 525.05 | 566.00 | 525.00 | 558.00 | 558.00 | 6.49% | 478,336 |
| Oct 31, 2025 | 526.35 | 533.75 | 514.00 | 524.00 | 524.00 | 0.25% | 211,880 |
| Oct 30, 2025 | 535.70 | 540.00 | 519.65 | 522.70 | 522.70 | -2.54% | 249,606 |
| Oct 29, 2025 | 534.80 | 544.75 | 529.15 | 536.35 | 536.35 | 0.27% | 204,981 |
| Oct 28, 2025 | 523.00 | 542.95 | 519.60 | 534.90 | 534.90 | 3.54% | 444,317 |
| Oct 27, 2025 | 527.45 | 535.00 | 515.10 | 516.60 | 516.60 | -2.06% | 215,328 |
| Oct 24, 2025 | 541.35 | 551.05 | 520.10 | 527.45 | 527.45 | -1.92% | 513,561 |
| Oct 23, 2025 | 605.60 | 605.60 | 524.05 | 537.75 | 537.75 | -9.71% | 1,595,494 |
| Oct 21, 2025 | 609.70 | 610.20 | 593.85 | 595.60 | 595.60 | -1.10% | 99,425 |
| Oct 20, 2025 | 633.75 | 635.55 | 599.20 | 602.20 | 602.20 | -4.98% | 618,541 |
| Oct 17, 2025 | 651.45 | 660.90 | 629.15 | 633.75 | 633.75 | -3.74% | 163,645 |
| Oct 16, 2025 | 656.05 | 674.75 | 656.00 | 658.40 | 658.40 | -0.08% | 120,501 |
| Oct 15, 2025 | 648.00 | 665.45 | 646.75 | 658.90 | 658.90 | 1.89% | 195,982 |
| Oct 14, 2025 | 651.55 | 672.60 | 640.95 | 646.70 | 646.70 | -1.24% | 177,943 |