Want to see IN:GALLANTT full AI Analyst Report?
Gallantt Ispat Limited (GALLANTT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 554.20 | 575.00 | 505.90 | 531.25 | 531.25 | -4.85% | 76,363 | 0.59 |
| Oct 30, 2026 | 568.65 | 572.00 | 553.60 | 558.30 | 558.30 | -2.52% | 38,370 | 0.30 |
| Oct 29, 2026 | 537.20 | 581.80 | 534.70 | 572.75 | 572.75 | +6.72% | 188,329 | 1.49 |
| Oct 28, 2026 | 546.50 | 546.50 | 535.00 | 536.70 | 536.70 | -0.93% | 27,538 | 0.22 |
| Oct 27, 2026 | 538.50 | 552.00 | 534.05 | 541.75 | 541.75 | +0.46% | 61,633 | 0.48 |
| Oct 26, 2026 | 505.20 | 551.05 | 505.20 | 539.25 | 539.25 | -0.59% | 62,180 | 0.49 |
| Oct 23, 2026 | 545.10 | 547.45 | 523.95 | 542.45 | 542.45 | -1.56% | 67,680 | 0.53 |
| Oct 22, 2026 | 576.40 | 576.60 | 544.25 | 551.05 | 551.05 | -5.68% | 143,959 | 1.15 |
| Oct 21, 2026 | 593.15 | 615.40 | 568.90 | 584.25 | 584.25 | -6.89% | 369,202 | 3.07 |
| Oct 20, 2026 | 627.50 | 679.00 | 585.50 | 627.50 | 627.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 610.25 | 679.00 | 585.50 | 627.50 | 627.50 | +2.74% | 1,894,167 | 20.72 |
| Oct 16, 2026 | 626.00 | 629.95 | 602.10 | 610.75 | 610.75 | -2.59% | 251,730 | 2.87 |
| Oct 15, 2026 | 573.35 | 648.45 | 560.90 | 627.00 | 627.00 | +10.56% | 2,367,418 | 46.62 |
| Oct 14, 2026 | 581.35 | 586.15 | 563.00 | 567.10 | 567.10 | -3.55% | 53,254 | 1.06 |
| Oct 13, 2026 | 600.90 | 613.75 | 566.65 | 587.95 | 587.95 | -2.18% | 373,900 | 8.39 |
| Oct 12, 2026 | 508.50 | 604.80 | 508.50 | 601.05 | 601.05 | +19.26% | 1,816,372 | 114.90 |
| Oct 09, 2026 | 501.05 | 514.70 | 499.70 | 504.00 | 504.00 | +0.11% | 16,102 | 1.00 |
| Oct 08, 2026 | 514.60 | 514.60 | 500.60 | 503.45 | 503.45 | -2.20% | 21,107 | 1.29 |
| Oct 07, 2026 | 523.30 | 528.65 | 508.30 | 514.80 | 514.80 | -3.22% | 28,929 | 1.82 |
| Oct 06, 2026 | 521.00 | 540.25 | 521.00 | 531.95 | 531.95 | +1.38% | 10,561 | 0.67 |
| Oct 05, 2026 | 532.15 | 533.00 | 522.45 | 524.70 | 524.70 | -0.71% | 1,702 | 0.11 |
| Oct 02, 2026 | 528.45 | 536.95 | 521.60 | 528.45 | 528.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 535.00 | 536.95 | 521.60 | 528.45 | 528.45 | -1.98% | 6,846 | 0.43 |
| Sep 30, 2026 | 539.75 | 550.80 | 537.90 | 539.10 | 539.10 | +0.07% | 2,661 | 0.16 |
| Sep 29, 2026 | 535.30 | 545.45 | 528.65 | 538.70 | 538.70 | +0.34% | 7,442 | 0.46 |
| Sep 28, 2026 | 543.00 | 543.65 | 533.75 | 536.85 | 536.85 | -1.50% | 2,231 | 0.14 |
| Sep 25, 2026 | 573.95 | 573.95 | 543.00 | 545.00 | 545.00 | -0.08% | 4,356 | 0.27 |
| Sep 24, 2026 | 567.35 | 567.35 | 543.65 | 545.45 | 545.45 | -1.93% | 3,600 | 0.22 |
| Sep 23, 2026 | 545.70 | 561.70 | 543.00 | 556.20 | 556.20 | +2.33% | 4,050 | 0.25 |
| Sep 22, 2026 | 540.05 | 582.00 | 540.05 | 545.55 | 543.55 | -0.42% | 27,605 | 1.71 |
| Sep 21, 2026 | 545.20 | 550.00 | 541.80 | 547.85 | 545.84 | +0.05% | 3,510 | 0.22 |
| Sep 18, 2026 | 545.20 | 553.45 | 544.90 | 547.60 | 545.59 | +1.90% | 6,154 | 0.38 |
| Sep 17, 2026 | 527.40 | 544.00 | 527.00 | 537.40 | 535.43 | +2.24% | 5,698 | 0.34 |
| Sep 16, 2026 | 532.05 | 542.70 | 523.00 | 525.60 | 523.67 | -1.77% | 10,034 | 0.59 |
| Sep 15, 2026 | 547.05 | 547.05 | 532.00 | 535.05 | 533.09 | -2.19% | 6,862 | 0.40 |
| Sep 14, 2026 | 547.05 | 549.75 | 541.75 | 547.05 | 545.04 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 549.50 | 549.75 | 541.75 | 547.05 | 545.04 | -1.18% | 8,410 | 0.49 |
| Sep 10, 2026 | 535.05 | 568.00 | 535.05 | 553.60 | 551.57 | -0.77% | 4,177 | 0.24 |
| Sep 09, 2026 | 556.05 | 572.80 | 555.00 | 557.90 | 555.85 | -0.76% | 5,392 | 0.30 |
| Sep 08, 2026 | 566.00 | 571.90 | 557.85 | 562.20 | 560.14 | -2.15% | 9,894 | 0.55 |
| Sep 07, 2026 | 574.90 | 579.40 | 567.85 | 574.55 | 572.44 | +0.24% | 1,919 | 0.11 |
| Sep 04, 2026 | 589.95 | 595.45 | 568.10 | 573.20 | 571.10 | +0.36% | 18,649 | 1.04 |
| Sep 03, 2026 | 558.35 | 575.05 | 558.35 | 571.15 | 569.06 | +2.94% | 6,500 | 0.36 |
| Sep 02, 2026 | 550.25 | 562.00 | 543.25 | 554.85 | 552.82 | +0.28% | 10,836 | 0.60 |
| Sep 01, 2026 | 579.25 | 579.25 | 550.00 | 553.30 | 551.27 | -2.15% | 3,070 | 0.17 |
| Aug 31, 2026 | 579.00 | 581.25 | 563.05 | 565.45 | 563.38 | -2.05% | 5,452 | 0.30 |
| Aug 28, 2026 | 577.05 | 584.05 | 573.90 | 577.30 | 575.18 | -0.05% | 4,449 | 0.24 |
| Aug 27, 2026 | 575.00 | 588.90 | 575.00 | 577.60 | 575.48 | -0.58% | 3,026 | 0.16 |
| Aug 26, 2026 | 579.60 | 586.90 | 573.00 | 580.95 | 578.82 | -0.26% | 9,173 | 0.49 |
| Aug 25, 2026 | 578.05 | 590.70 | 577.00 | 582.45 | 580.31 | +0.48% | 1,188 | 0.06 |
