Gala Precision Engineering Limited GALAPREC
NSE · India · Producer Manufacturing
INR 1,165.00-32.20 (-2.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,157.80 | -3.29% | INR 1,197.00 | INR 1,204.90 | INR 1,120.00 | 62.71K |
| 2026-09-30 | INR 1,197.20 | +3.41% | INR 1,165.90 | INR 1,212.50 | INR 1,147.10 | 103.37K |
| 2026-09-29 | INR 1,157.70 | +1.53% | INR 1,140.00 | INR 1,190.90 | INR 1,119.60 | 60.53K |
| 2026-09-28 | INR 1,140.20 | -0.73% | INR 1,150.00 | INR 1,165.00 | INR 1,125.00 | 38.86K |
| 2026-09-25 | INR 1,148.60 | +2.82% | INR 1,120.00 | INR 1,172.60 | INR 1,095.60 | 75.96K |
| 2026-09-24 | INR 1,117.10 | -4.05% | INR 1,164.20 | INR 1,179.50 | INR 1,111.00 | 74.13K |
| 2026-09-23 | INR 1,164.20 | +10.04% | INR 1,066.50 | INR 1,175.00 | INR 1,064.00 | 143.63K |
| 2026-09-22 | INR 1,058.00 | +1.50% | INR 1,054.00 | INR 1,088.80 | INR 1,039.00 | 45.64K |
| 2026-09-21 | INR 1,042.40 | +3.09% | INR 1,015.00 | INR 1,052.00 | INR 1,003.30 | 29.30K |
| 2026-09-18 | INR 1,011.20 | +1.23% | INR 1,005.90 | INR 1,024.90 | INR 1,001.50 | 12.07K |
| 2026-09-17 | INR 998.90 | -0.10% | INR 999.90 | INR 1,019.40 | INR 992.80 | 10.32K |
| 2026-09-16 | INR 999.90 | +0.79% | INR 986.60 | INR 1,016.80 | INR 969.00 | 30.90K |
| 2026-09-15 | INR 992.10 | -3.77% | INR 1,038.60 | INR 1,051.00 | INR 985.00 | 25.83K |
| 2026-09-14 | INR 1,031.00 | 0.00% | INR 1,031.00 | INR 1,031.00 | INR 1,031.00 | 0 |
| 2026-09-11 | INR 1,031.00 | -0.67% | INR 1,027.00 | INR 1,043.50 | INR 1,013.40 | 26.36K |
| 2026-09-10 | INR 1,038.00 | -0.96% | INR 1,054.80 | INR 1,054.90 | INR 1,015.00 | 21.45K |
| 2026-09-09 | INR 1,048.10 | -0.64% | INR 1,054.00 | INR 1,085.40 | INR 1,038.20 | 19.18K |
| 2026-09-08 | INR 1,054.90 | +1.69% | INR 1,028.00 | INR 1,058.40 | INR 1,020.00 | 21.61K |
| 2026-09-07 | INR 1,037.40 | +1.31% | INR 1,034.50 | INR 1,055.00 | INR 1,012.30 | 30.33K |
| 2026-09-04 | INR 1,024.00 | -0.21% | INR 1,036.10 | INR 1,038.90 | INR 1,015.20 | 21.05K |
| 2026-09-03 | INR 1,026.20 | -1.37% | INR 1,055.00 | INR 1,065.00 | INR 1,020.00 | 28.28K |
| 2026-09-02 | INR 1,040.50 | +3.06% | INR 1,015.30 | INR 1,047.80 | INR 1,002.00 | 35.04K |
| 2026-09-01 | INR 1,009.60 | -1.54% | INR 1,018.10 | INR 1,034.50 | INR 1,000.10 | 29.56K |
| 2026-08-31 | INR 1,025.40 | -0.85% | INR 1,034.20 | INR 1,048.90 | INR 1,014.60 | 30.53K |
| 2026-08-28 | INR 1,034.20 | -0.54% | INR 1,048.00 | INR 1,049.90 | INR 1,019.10 | 36.71K |
| 2026-08-27 | INR 1,039.80 | -0.08% | INR 1,045.00 | INR 1,075.00 | INR 1,012.00 | 18.61K |
| 2026-08-26 | INR 1,040.60 | -3.34% | INR 1,092.70 | INR 1,104.30 | INR 1,031.50 | 52.91K |
| 2026-08-25 | INR 1,076.60 | -1.58% | INR 1,093.00 | INR 1,093.00 | INR 1,060.20 | 22.10K |
| 2026-08-24 | INR 1,093.90 | +0.42% | INR 1,098.00 | INR 1,105.60 | INR 1,052.10 | 43.72K |
| 2026-08-21 | INR 1,089.30 | +5.80% | INR 1,029.70 | INR 1,122.00 | INR 1,029.70 | 149.94K |
| 2026-08-20 | INR 1,029.60 | +1.18% | INR 1,032.90 | INR 1,040.90 | INR 1,004.00 | 35.78K |
| 2026-08-19 | INR 1,017.60 | -3.96% | INR 1,065.00 | INR 1,068.10 | INR 1,011.60 | 33.59K |
| 2026-08-18 | INR 1,059.60 | +4.09% | INR 1,018.00 | INR 1,067.90 | INR 1,010.10 | 50.44K |
| 2026-08-17 | INR 1,018.00 | +1.74% | INR 1,000.60 | INR 1,027.60 | INR 999.10 | 31.40K |
| 2026-08-14 | INR 1,000.60 | -2.33% | INR 1,020.00 | INR 1,027.80 | INR 995.00 | 19.78K |
| 2026-08-13 | INR 1,024.50 | +3.11% | INR 998.20 | INR 1,044.00 | INR 998.10 | 54.76K |
| 2026-08-12 | INR 993.60 | -1.27% | INR 1,006.40 | INR 1,030.00 | INR 988.20 | 27.83K |
| 2026-08-11 | INR 1,006.40 | +0.94% | INR 985.80 | INR 1,034.00 | INR 983.10 | 51.91K |
| 2026-08-10 | INR 997.00 | -3.80% | INR 975.00 | INR 1,012.80 | INR 961.10 | 142.07K |
| 2026-08-07 | INR 1,036.40 | -10.82% | INR 1,127.40 | INR 1,127.40 | INR 1,026.60 | 205.18K |
| 2026-08-06 | INR 1,162.20 | +3.35% | INR 1,135.00 | INR 1,184.00 | INR 1,115.80 | 60.23K |
| 2026-08-05 | INR 1,124.50 | +1.98% | INR 1,108.10 | INR 1,147.00 | INR 1,107.20 | 22.99K |
| 2026-08-04 | INR 1,102.70 | +1.12% | INR 1,090.00 | INR 1,113.00 | INR 1,081.00 | 19.81K |
| 2026-08-03 | INR 1,090.50 | -0.31% | INR 1,100.90 | INR 1,120.60 | INR 1,067.60 | 24.66K |
| 2026-07-31 | INR 1,093.90 | +3.78% | INR 1,056.00 | INR 1,100.00 | INR 1,042.10 | 37.24K |
| 2026-07-30 | INR 1,054.10 | -1.92% | INR 1,074.70 | INR 1,074.80 | INR 1,045.00 | 26.10K |
| 2026-07-29 | INR 1,074.70 | -2.26% | INR 1,098.00 | INR 1,125.00 | INR 1,065.00 | 79.02K |
| 2026-07-28 | INR 1,099.60 | -5.55% | INR 1,165.00 | INR 1,171.50 | INR 1,090.10 | 45.30K |
| 2026-07-27 | INR 1,164.20 | +1.56% | INR 1,151.90 | INR 1,192.00 | INR 1,147.20 | 33.68K |
| 2026-07-24 | INR 1,146.30 | -1.03% | INR 1,157.80 | INR 1,158.90 | INR 1,126.00 | 22.95K |
| 2026-07-23 | INR 1,158.20 | -0.60% | INR 1,151.90 | INR 1,175.00 | INR 1,140.10 | 27.53K |
| 2026-07-22 | INR 1,165.20 | -3.00% | INR 1,195.50 | INR 1,208.40 | INR 1,158.00 | 29.83K |
| 2026-07-21 | INR 1,201.20 | -1.14% | INR 1,210.00 | INR 1,220.10 | INR 1,190.10 | 37.34K |
| 2026-07-20 | INR 1,215.00 | +2.79% | INR 1,170.60 | INR 1,245.90 | INR 1,155.00 | 62.97K |
| 2026-07-17 | INR 1,182.00 | -1.24% | INR 1,190.00 | INR 1,222.10 | INR 1,154.20 | 49.15K |
| 2026-07-16 | INR 1,196.80 | +2.03% | INR 1,173.00 | INR 1,206.00 | INR 1,152.00 | 36.94K |
| 2026-07-15 | INR 1,173.00 | +2.93% | INR 1,140.00 | INR 1,207.90 | INR 1,128.10 | 90.93K |
| 2026-07-14 | INR 1,139.60 | -1.49% | INR 1,150.00 | INR 1,159.20 | INR 1,130.30 | 22.83K |
| 2026-07-13 | INR 1,156.80 | -2.60% | INR 1,176.50 | INR 1,183.70 | INR 1,143.50 | 61.40K |
| 2026-07-10 | INR 1,187.70 | +0.43% | INR 1,185.90 | INR 1,229.90 | INR 1,180.00 | 29.05K |
| 2026-07-09 | INR 1,182.60 | +3.70% | INR 1,151.80 | INR 1,229.90 | INR 1,146.10 | 67.93K |
| 2026-07-08 | INR 1,140.40 | -5.77% | INR 1,194.60 | INR 1,222.10 | INR 1,125.00 | 64.40K |
| 2026-07-07 | INR 1,210.20 | -1.93% | INR 1,234.10 | INR 1,254.20 | INR 1,188.10 | 44.28K |
| 2026-07-06 | INR 1,234.00 | +4.28% | INR 1,216.10 | INR 1,260.00 | INR 1,206.00 | 153.85K |
| 2026-07-03 | INR 1,183.40 | +0.47% | INR 1,213.10 | INR 1,229.40 | INR 1,154.20 | 91.83K |
| 2026-07-02 | INR 1,177.90 | +5.88% | INR 1,139.70 | INR 1,189.00 | INR 1,105.50 | 120.66K |
| 2026-07-01 | INR 1,112.50 | +0.49% | INR 1,115.90 | INR 1,134.00 | INR 1,098.20 | 31.55K |
| 2026-06-30 | INR 1,107.05 | +3.82% | INR 1,070.00 | INR 1,139.90 | INR 1,070.00 | 94.61K |
| 2026-06-29 | INR 1,066.30 | -1.60% | INR 1,080.00 | INR 1,122.95 | INR 1,057.70 | 77.10K |
| 2026-06-26 | INR 1,083.65 | 0.00% | INR 1,083.65 | INR 1,083.65 | INR 1,083.65 | 0 |
| 2026-06-25 | INR 1,083.65 | -4.29% | INR 1,136.40 | INR 1,150.40 | INR 1,080.00 | 52.18K |
| 2026-06-24 | INR 1,132.20 | +1.95% | INR 1,128.70 | INR 1,150.00 | INR 1,095.60 | 67.86K |
| 2026-06-23 | INR 1,110.55 | -5.33% | INR 1,170.00 | INR 1,173.10 | INR 1,098.80 | 119.77K |
| 2026-06-22 | INR 1,173.10 | +10.63% | INR 1,090.00 | INR 1,199.00 | INR 1,090.00 | 477.00K |
| 2026-06-19 | INR 1,060.35 | +3.85% | INR 1,026.10 | INR 1,070.00 | INR 1,012.00 | 98.09K |
| 2026-06-18 | INR 1,021.00 | -1.27% | INR 1,034.10 | INR 1,050.00 | INR 1,016.90 | 43.94K |
| 2026-06-17 | INR 1,034.10 | -0.93% | INR 1,041.10 | INR 1,060.90 | INR 1,008.40 | 90.33K |
| 2026-06-16 | INR 1,043.85 | +0.95% | INR 1,060.00 | INR 1,080.00 | INR 1,025.00 | 288.92K |
| 2026-06-15 | INR 1,034.05 | +11.32% | INR 959.00 | INR 1,082.90 | INR 956.10 | 1.72M |
| 2026-06-12 | INR 928.90 | +0.88% | INR 933.00 | INR 943.00 | INR 921.10 | 24.86K |
| 2026-06-11 | INR 920.80 | +2.93% | INR 894.60 | INR 933.95 | INR 890.00 | 26.14K |
| 2026-06-10 | INR 894.60 | -1.01% | INR 907.95 | INR 907.95 | INR 886.65 | 9.83K |
| 2026-06-09 | INR 903.70 | +3.52% | INR 875.25 | INR 909.10 | INR 875.25 | 14.19K |
| 2026-06-08 | INR 872.95 | -4.11% | INR 892.00 | INR 904.95 | INR 870.05 | 13.55K |
| 2026-06-05 | INR 910.40 | -0.44% | INR 927.25 | INR 939.90 | INR 901.90 | 15.72K |
| 2026-06-04 | INR 914.45 | +4.93% | INR 868.00 | INR 945.50 | INR 868.00 | 48.80K |
| 2026-06-03 | INR 871.45 | -3.70% | INR 909.10 | INR 909.10 | INR 859.00 | 35.56K |
| 2026-06-02 | INR 904.90 | +0.68% | INR 890.75 | INR 911.95 | INR 885.00 | 21.80K |
| 2026-06-01 | INR 898.75 | -2.51% | INR 929.20 | INR 930.90 | INR 892.70 | 20.63K |
| 2026-05-29 | INR 921.85 | -2.38% | INR 976.60 | INR 976.60 | INR 915.10 | 40.96K |