Gallantt Ispat Limited GALLANTT
NSE · India · Non-Energy Minerals
INR 531.35-6.15 (-1.14%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 537.50 | -0.30% | INR 551.00 | INR 551.00 | INR 535.20 | 51.10K |
| 2026-09-29 | INR 539.10 | +0.48% | INR 540.90 | INR 547.00 | INR 527.55 | 53.20K |
| 2026-09-28 | INR 536.55 | -1.57% | INR 539.10 | INR 545.85 | INR 534.35 | 33.00K |
| 2026-09-25 | INR 545.10 | -0.03% | INR 553.00 | INR 563.00 | INR 541.20 | 58.27K |
| 2026-09-24 | INR 545.25 | -2.01% | INR 550.00 | INR 556.40 | INR 542.55 | 40.56K |
| 2026-09-23 | INR 556.45 | +1.97% | INR 541.10 | INR 562.70 | INR 541.10 | 71.67K |
| 2026-09-22 | INR 545.70 | -0.21% | INR 554.80 | INR 581.45 | INR 540.15 | 516.80K |
| 2026-09-21 | INR 546.85 | -0.05% | INR 554.05 | INR 554.10 | INR 541.00 | 41.46K |
| 2026-09-18 | INR 547.15 | +1.76% | INR 545.85 | INR 553.95 | INR 541.00 | 73.72K |
| 2026-09-17 | INR 537.70 | +2.43% | INR 530.00 | INR 550.00 | INR 521.00 | 46.86K |
| 2026-09-16 | INR 524.95 | -1.81% | INR 539.60 | INR 542.90 | INR 521.50 | 147.11K |
| 2026-09-15 | INR 534.65 | -2.15% | INR 546.90 | INR 548.75 | INR 531.00 | 75.01K |
| 2026-09-14 | INR 546.40 | 0.00% | INR 546.40 | INR 546.40 | INR 546.40 | 0 |
| 2026-09-11 | INR 546.40 | -1.24% | INR 550.00 | INR 550.00 | INR 541.30 | 45.22K |
| 2026-09-10 | INR 553.25 | -0.69% | INR 557.10 | INR 568.70 | INR 550.00 | 52.21K |
| 2026-09-09 | INR 557.10 | -0.81% | INR 564.70 | INR 574.40 | INR 554.40 | 45.83K |
| 2026-09-08 | INR 561.65 | -1.89% | INR 571.00 | INR 571.70 | INR 556.30 | 120.66K |
| 2026-09-07 | INR 572.45 | -0.27% | INR 574.50 | INR 577.80 | INR 566.05 | 54.83K |
| 2026-09-04 | INR 574.00 | +0.24% | INR 585.00 | INR 597.45 | INR 568.45 | 300.14K |
| 2026-09-03 | INR 572.65 | +3.11% | INR 558.00 | INR 576.00 | INR 557.95 | 58.03K |
| 2026-09-02 | INR 555.40 | +0.47% | INR 552.80 | INR 562.00 | INR 543.15 | 49.63K |
| 2026-09-01 | INR 552.80 | -2.55% | INR 563.00 | INR 574.65 | INR 547.20 | 78.90K |
| 2026-08-31 | INR 567.25 | -1.83% | INR 577.85 | INR 578.45 | INR 562.50 | 49.53K |
| 2026-08-28 | INR 577.85 | +0.17% | INR 579.45 | INR 585.85 | INR 574.75 | 17.14K |
| 2026-08-27 | INR 576.85 | -1.14% | INR 581.00 | INR 589.00 | INR 573.25 | 37.53K |
| 2026-08-26 | INR 583.50 | +0.34% | INR 585.05 | INR 588.25 | INR 577.55 | 30.00K |
| 2026-08-25 | INR 581.50 | +0.22% | INR 579.65 | INR 590.00 | INR 576.10 | 34.22K |
| 2026-08-24 | INR 580.25 | -0.71% | INR 589.60 | INR 597.65 | INR 576.30 | 36.88K |
| 2026-08-21 | INR 584.40 | +0.34% | INR 584.20 | INR 599.00 | INR 582.00 | 58.65K |
| 2026-08-20 | INR 582.40 | +1.16% | INR 585.00 | INR 595.00 | INR 577.55 | 50.15K |
| 2026-08-19 | INR 575.70 | -0.10% | INR 582.00 | INR 582.35 | INR 571.95 | 27.96K |
| 2026-08-18 | INR 576.30 | -1.14% | INR 585.20 | INR 588.10 | INR 575.05 | 18.81K |
| 2026-08-17 | INR 582.95 | +0.15% | INR 586.45 | INR 588.45 | INR 578.40 | 39.53K |
| 2026-08-14 | INR 582.05 | +1.50% | INR 581.25 | INR 590.00 | INR 574.05 | 80.08K |
| 2026-08-13 | INR 573.45 | -2.92% | INR 598.00 | INR 598.00 | INR 562.50 | 89.44K |
| 2026-08-12 | INR 590.70 | -0.47% | INR 601.90 | INR 601.90 | INR 588.30 | 36.89K |
| 2026-08-11 | INR 593.50 | +0.39% | INR 605.50 | INR 607.50 | INR 586.05 | 85.96K |
| 2026-08-10 | INR 591.20 | -2.36% | INR 592.00 | INR 621.00 | INR 585.00 | 133.77K |
| 2026-08-07 | INR 605.50 | -1.60% | INR 620.00 | INR 620.05 | INR 603.15 | 47.90K |
| 2026-08-06 | INR 615.35 | -1.39% | INR 630.00 | INR 632.00 | INR 609.55 | 73.17K |
| 2026-08-05 | INR 624.05 | -0.82% | INR 628.70 | INR 641.65 | INR 617.10 | 68.04K |
| 2026-08-04 | INR 629.20 | +0.25% | INR 630.00 | INR 641.80 | INR 617.50 | 171.01K |
| 2026-08-03 | INR 627.60 | +2.12% | INR 644.00 | INR 644.00 | INR 614.00 | 358.47K |
| 2026-07-31 | INR 614.60 | +5.00% | INR 587.70 | INR 614.60 | INR 572.25 | 124.69K |
| 2026-07-30 | INR 585.35 | -2.98% | INR 633.45 | INR 633.45 | INR 582.10 | 565.23K |
| 2026-07-29 | INR 603.30 | +4.99% | INR 593.00 | INR 603.30 | INR 592.85 | 49.03K |
| 2026-07-28 | INR 574.60 | +5.00% | INR 555.00 | INR 574.60 | INR 555.00 | 148.16K |
| 2026-07-27 | INR 547.25 | +5.00% | INR 522.10 | INR 547.25 | INR 522.00 | 176.73K |
| 2026-07-24 | INR 521.20 | -3.08% | INR 537.00 | INR 549.90 | INR 513.10 | 652.40K |
| 2026-07-23 | INR 537.75 | -4.37% | INR 550.15 | INR 579.90 | INR 535.00 | 435.50K |
| 2026-07-22 | INR 562.30 | -4.86% | INR 581.00 | INR 585.10 | INR 561.45 | 349.00K |
| 2026-07-21 | INR 591.00 | -4.70% | INR 611.10 | INR 620.00 | INR 589.15 | 376.34K |
| 2026-07-20 | INR 620.15 | -4.84% | INR 635.00 | INR 642.50 | INR 619.15 | 345.15K |
| 2026-07-17 | INR 651.70 | -4.99% | INR 680.00 | INR 686.90 | INR 651.70 | 87.90K |
| 2026-07-16 | INR 685.95 | -0.44% | INR 690.00 | INR 695.45 | INR 675.20 | 28.46K |
| 2026-07-15 | INR 688.95 | +0.42% | INR 693.45 | INR 700.45 | INR 683.55 | 43.48K |
| 2026-07-14 | INR 686.05 | -2.13% | INR 714.00 | INR 727.00 | INR 675.00 | 188.66K |
| 2026-07-13 | INR 700.95 | +5.00% | INR 679.95 | INR 700.95 | INR 661.00 | 160.05K |
| 2026-07-10 | INR 667.60 | +0.72% | INR 669.00 | INR 679.00 | INR 663.00 | 57.00K |
| 2026-07-09 | INR 662.80 | +1.73% | INR 661.50 | INR 670.10 | INR 652.80 | 23.80K |
| 2026-07-08 | INR 651.55 | -1.87% | INR 648.60 | INR 662.75 | INR 648.60 | 23.32K |
| 2026-07-07 | INR 663.95 | -0.69% | INR 674.00 | INR 674.00 | INR 660.00 | 35.67K |
| 2026-07-06 | INR 668.55 | -2.93% | INR 688.50 | INR 688.50 | INR 661.00 | 57.84K |
| 2026-07-03 | INR 688.75 | +1.30% | INR 680.00 | INR 709.80 | INR 680.00 | 86.98K |
| 2026-07-02 | INR 679.90 | +0.02% | INR 676.60 | INR 686.00 | INR 676.60 | 32.13K |
| 2026-07-01 | INR 679.75 | -1.78% | INR 690.00 | INR 690.00 | INR 677.05 | 41.13K |
| 2026-06-30 | INR 692.05 | +0.94% | INR 692.90 | INR 698.80 | INR 689.10 | 38.19K |
| 2026-06-29 | INR 685.60 | -3.59% | INR 700.00 | INR 703.95 | INR 676.05 | 78.93K |
| 2026-06-26 | INR 711.15 | 0.00% | INR 711.15 | INR 711.15 | INR 711.15 | 0 |
| 2026-06-25 | INR 711.15 | -0.50% | INR 728.00 | INR 735.00 | INR 710.00 | 37.53K |
| 2026-06-24 | INR 714.75 | -3.10% | INR 732.20 | INR 737.90 | INR 712.00 | 63.09K |
| 2026-06-23 | INR 737.60 | -0.57% | INR 741.80 | INR 748.80 | INR 726.00 | 122.30K |
| 2026-06-22 | INR 741.80 | +3.99% | INR 727.45 | INR 749.00 | INR 710.00 | 260.54K |
| 2026-06-19 | INR 713.35 | -3.44% | INR 742.50 | INR 745.95 | INR 707.00 | 148.15K |
| 2026-06-18 | INR 738.80 | +3.59% | INR 716.75 | INR 745.00 | INR 709.05 | 300.06K |
| 2026-06-17 | INR 713.20 | +5.00% | INR 685.00 | INR 713.20 | INR 679.80 | 294.38K |
| 2026-06-16 | INR 679.25 | +0.62% | INR 677.00 | INR 682.00 | INR 667.00 | 95.46K |
| 2026-06-15 | INR 675.05 | +3.16% | INR 660.00 | INR 681.95 | INR 658.40 | 178.02K |
| 2026-06-12 | INR 654.35 | +0.26% | INR 653.45 | INR 671.90 | INR 649.35 | 128.68K |
| 2026-06-11 | INR 652.65 | +1.85% | INR 644.00 | INR 669.60 | INR 630.25 | 205.50K |
| 2026-06-10 | INR 640.80 | +1.97% | INR 628.50 | INR 645.00 | INR 627.05 | 133.94K |
| 2026-06-09 | INR 628.45 | +1.19% | INR 621.10 | INR 638.90 | INR 621.10 | 110.66K |
| 2026-06-08 | INR 621.05 | -4.29% | INR 643.95 | INR 643.95 | INR 618.50 | 114.72K |
| 2026-06-05 | INR 648.90 | +0.13% | INR 657.95 | INR 658.00 | INR 642.35 | 44.45K |
| 2026-06-04 | INR 648.05 | +0.92% | INR 645.35 | INR 665.00 | INR 636.25 | 144.64K |
| 2026-06-03 | INR 642.15 | -3.65% | INR 670.00 | INR 675.00 | INR 635.85 | 144.02K |
| 2026-06-02 | INR 666.50 | +1.93% | INR 653.85 | INR 686.50 | INR 638.25 | 258.16K |
| 2026-06-01 | INR 653.85 | -2.33% | INR 655.05 | INR 668.85 | INR 653.00 | 93.94K |
| 2026-05-29 | INR 669.45 | -2.89% | INR 696.90 | INR 698.95 | INR 665.00 | 129.33K |
| 2026-05-28 | INR 689.40 | 0.00% | INR 689.40 | INR 689.40 | INR 689.40 | 0 |