Gallantt Ispat Limited (NSE:GALLANTT)
India
· Delayed Price · Currency is INR 866.65
+13.95 (1.64%)
Apr 29, 2026, 3:29 PM IST
Gallantt Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 860.00 | 866.70 | 850.45 | 863.00 | - | 1.21% | 157,251 |
| Apr 28, 2026 | 876.00 | 904.25 | 844.05 | 852.70 | 852.70 | -2.27% | 1,293,190 |
| Apr 27, 2026 | 835.00 | 881.50 | 829.00 | 872.55 | 872.55 | 5.29% | 1,146,279 |
| Apr 24, 2026 | 850.00 | 851.55 | 817.95 | 828.70 | 828.70 | -1.64% | 578,590 |
| Apr 23, 2026 | 875.00 | 885.45 | 832.75 | 842.50 | 842.50 | -3.22% | 747,183 |
| Apr 22, 2026 | 867.80 | 899.85 | 853.90 | 870.55 | 870.55 | 0.94% | 1,835,172 |
| Apr 21, 2026 | 857.45 | 879.00 | 850.00 | 862.45 | 862.45 | -0.76% | 1,641,890 |
| Apr 20, 2026 | 862.10 | 900.00 | 847.15 | 869.05 | 869.05 | 1.83% | 7,011,883 |
| Apr 17, 2026 | 890.00 | 925.00 | 834.40 | 853.45 | 853.45 | -7.94% | 17,739,260 |
| Apr 16, 2026 | 811.05 | 948.00 | 811.05 | 927.10 | 927.10 | 17.33% | 51,729,440 |
| Apr 15, 2026 | 689.50 | 814.60 | 670.50 | 790.15 | 790.15 | 16.40% | 21,184,290 |
| Apr 13, 2026 | 651.95 | 692.00 | 645.00 | 678.85 | 678.85 | 3.09% | 2,222,376 |
| Apr 10, 2026 | 683.45 | 683.80 | 648.90 | 658.50 | 658.50 | -1.05% | 1,964,999 |
| Apr 9, 2026 | 672.45 | 694.00 | 652.75 | 665.50 | 665.50 | -0.83% | 7,246,379 |
| Apr 8, 2026 | 643.85 | 712.00 | 636.60 | 671.05 | 671.05 | 4.50% | 30,168,650 |
| Apr 7, 2026 | 575.00 | 659.95 | 572.05 | 642.15 | 642.15 | 13.74% | 28,672,960 |
| Apr 6, 2026 | 558.00 | 574.95 | 550.00 | 564.60 | 564.60 | 1.57% | 76,182 |
| Apr 2, 2026 | 561.00 | 561.00 | 546.05 | 555.90 | 555.90 | -1.23% | 36,136 |
| Apr 1, 2026 | 569.00 | 569.10 | 555.15 | 562.85 | 562.85 | 2.60% | 65,825 |
| Mar 30, 2026 | 531.50 | 570.00 | 521.00 | 548.60 | 548.60 | 1.09% | 286,774 |
| Mar 27, 2026 | 535.10 | 560.40 | 519.80 | 542.70 | 542.70 | 0.55% | 425,516 |
| Mar 25, 2026 | 538.90 | 553.15 | 538.00 | 539.75 | 539.75 | 0.65% | 46,345 |
| Mar 24, 2026 | 551.00 | 552.50 | 532.05 | 536.25 | 536.25 | 0.76% | 75,522 |
| Mar 23, 2026 | 553.00 | 553.20 | 530.05 | 532.20 | 532.20 | -4.27% | 113,379 |
| Mar 20, 2026 | 550.50 | 563.05 | 544.85 | 555.95 | 555.95 | 1.42% | 90,472 |
| Mar 19, 2026 | 550.00 | 552.65 | 541.60 | 548.15 | 548.15 | -1.39% | 61,069 |
| Mar 18, 2026 | 554.10 | 560.00 | 542.70 | 555.85 | 555.85 | 1.32% | 166,116 |
| Mar 17, 2026 | 541.45 | 554.65 | 535.40 | 548.60 | 548.60 | 2.08% | 34,871 |
| Mar 16, 2026 | 541.05 | 548.05 | 532.05 | 537.40 | 537.40 | -0.67% | 35,439 |
| Mar 13, 2026 | 552.00 | 561.00 | 533.20 | 541.05 | 541.05 | -1.92% | 110,390 |
| Mar 12, 2026 | 520.50 | 584.00 | 513.00 | 551.65 | 551.65 | 5.51% | 614,916 |
| Mar 11, 2026 | 538.00 | 545.30 | 518.05 | 522.85 | 522.85 | -2.37% | 52,686 |
| Mar 10, 2026 | 535.00 | 538.00 | 526.65 | 535.55 | 535.55 | 1.23% | 41,903 |
| 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 |