Gallantt Ispat

GALM
🏛️ india →
666.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.30 76.90 72.45 72.80 0.1M
2021-12-30 75.30 75.80 72.10 72.60 0.1M
2021-12-29 76.65 78.00 74.10 75.00 0.1M
2021-12-28 70.20 78.00 69.80 76.65 0.4M
2021-12-27 70.00 70.65 68.20 69.50 0.0M
2021-12-24 71.45 72.00 68.65 70.75 0.0M
2021-12-23 70.50 71.30 69.15 70.00 0.0M
2021-12-22 66.70 70.20 66.70 69.40 0.0M
2021-12-21 67.75 69.50 66.60 67.15 0.0M
2021-12-20 68.60 70.00 66.60 66.75 0.0M
2021-12-17 71.10 72.95 69.50 70.30 0.0M
2021-12-16 73.40 73.40 71.00 71.50 0.0M
2021-12-15 70.95 73.45 70.95 72.70 0.1M
2021-12-14 72.50 73.00 71.50 71.50 0.0M
2021-12-13 73.50 74.40 71.70 72.95 0.1M
2021-12-10 71.20 74.45 70.15 72.45 0.1M
2021-12-09 68.60 72.00 68.60 70.25 0.0M
2021-12-08 70.25 70.55 69.25 69.60 0.0M
2021-12-07 68.80 72.00 68.00 69.35 0.1M
2021-12-06 69.00 69.90 67.70 67.85 0.0M
2021-12-03 70.00 70.30 68.70 69.20 0.0M
2021-12-02 68.00 75.80 66.65 70.60 0.1M
2021-12-01 67.05 68.30 66.60 66.90 0.0M
2021-11-30 66.60 69.45 66.40 66.95 0.0M
2021-11-29 65.50 68.60 64.50 66.65 0.0M
2021-11-26 69.50 69.50 66.40 66.75 0.0M
2021-11-25 68.95 69.75 67.55 68.60 0.0M
2021-11-24 68.35 70.35 66.85 68.75 0.0M
2021-11-23 68.90 68.90 65.30 67.80 0.0M
2021-11-22 68.50 68.60 66.00 67.35 0.0M
2021-11-18 70.55 71.10 68.35 68.50 0.0M
2021-11-17 70.60 70.95 69.55 70.20 0.0M
2021-11-16 71.95 72.30 70.00 70.55 0.1M
2021-11-15 74.00 74.00 69.20 70.75 0.1M
2021-11-12 75.95 79.00 74.65 76.05 0.1M
2021-11-11 75.30 76.95 74.25 74.65 0.1M
2021-11-10 74.65 76.70 73.85 74.25 0.0M
2021-11-09 74.80 76.00 73.55 74.60 0.0M
2021-11-08 75.35 76.05 73.60 74.80 0.0M
2021-11-04 72.80 75.05 72.80 74.65 0.0M
2021-11-03 74.00 75.50 71.95 72.60 0.0M
2021-11-02 73.90 74.25 73.00 73.20 0.0M
2021-11-01 74.60 75.20 73.10 73.40 0.0M
2021-10-29 71.50 78.30 70.55 73.10 0.2M
2021-10-28 73.60 73.60 71.40 71.75 0.0M
2021-10-27 75.80 75.80 72.15 72.90 0.0M
2021-10-26 74.00 75.40 71.65 73.85 0.1M
2021-10-25 74.80 75.70 71.25 72.30 0.0M
2021-10-22 76.40 76.40 73.40 73.90 0.0M
2021-10-21 77.50 77.50 73.30 74.10 0.0M
2021-10-20 77.60 79.00 74.85 75.80 0.1M
2021-10-19 80.20 82.00 77.00 77.45 0.1M
2021-10-18 81.20 82.90 77.50 81.00 0.2M
2021-10-14 83.70 83.70 80.10 80.45 0.1M
2021-10-13 84.90 85.70 80.30 81.15 0.4M
2021-10-12 74.90 87.85 72.05 84.45 0.7M
2021-10-11 75.25 75.25 73.05 73.60 0.1M
2021-10-08 76.65 76.65 74.00 74.20 0.0M
2021-10-07 77.90 77.90 75.00 75.35 0.0M
2021-10-06 77.70 77.70 75.20 76.45 0.1M
2021-10-05 77.00 77.15 75.20 76.25 0.0M
2021-10-04 77.20 78.00 75.60 76.95 0.1M
2021-10-01 74.90 78.85 74.15 76.00 0.1M
2021-09-30 77.00 78.85 74.45 75.20 0.1M
2021-09-29 77.00 81.50 74.10 77.40 1.1M
2021-09-28 71.30 74.90 70.15 73.90 0.1M
2021-09-27 70.30 71.15 69.00 69.65 0.0M
2021-09-24 73.80 73.80 69.85 70.35 0.0M
2021-09-23 74.10 75.05 72.00 72.35 0.0M
2021-09-22 75.80 77.00 71.75 74.10 0.1M
2021-09-21 69.65 76.20 66.40 72.85 0.1M
2021-09-20 70.80 70.80 57.60 67.40 0.1M
2021-09-17 74.40 74.40 69.40 71.05 0.1M
2021-09-16 73.85 74.70 70.25 73.15 0.0M
2021-09-15 73.00 78.10 70.90 72.65 0.1M
2021-09-14 75.95 76.00 72.40 72.65 0.0M
2021-09-13 71.90 75.95 71.60 74.50 0.1M
2021-09-09 69.50 73.70 68.80 71.05 0.1M
2021-09-08 69.35 71.40 69.05 69.20 0.0M
2021-09-07 68.40 72.00 66.70 70.30 0.1M
2021-09-06 68.45 68.95 67.15 67.70 0.0M
2021-09-03 68.50 69.55 67.70 68.45 0.0M
2021-09-02 67.10 69.30 67.05 68.95 0.0M
2021-09-01 68.65 68.65 66.00 67.50 0.0M
2021-08-31 69.50 69.50 67.00 67.45 0.0M
2021-08-30 67.90 69.90 67.90 68.65 0.0M
2021-08-27 66.60 67.90 65.70 67.50 0.0M
2021-08-26 68.10 69.90 63.50 65.90 0.0M
2021-08-25 66.05 71.10 66.00 68.40 0.1M
2021-08-24 61.00 70.90 61.00 67.80 0.1M
2021-08-23 67.70 67.70 61.00 61.55 0.1M
2021-08-20 68.00 68.45 64.60 65.80 0.0M
2021-08-18 71.10 71.50 68.50 68.70 0.0M
2021-08-17 71.15 72.40 69.90 70.65 0.0M
2021-08-16 71.20 71.70 70.15 70.65 0.1M
2021-08-13 73.55 75.00 71.50 72.30 0.1M
2021-08-12 70.70 75.40 70.60 73.00 0.1M
2021-08-11 71.25 73.00 65.95 70.05 0.2M
2021-08-10 77.30 77.30 70.25 71.55 0.1M
2021-08-09 80.95 80.95 76.00 76.50 0.4M
2021-08-06 80.50 86.40 80.10 84.90 0.3M
2021-08-05 82.25 82.80 79.00 80.95 0.1M
2021-08-04 86.45 87.30 81.25 82.30 0.3M
2021-08-03 83.10 85.00 81.85 84.45 0.2M
2021-08-02 84.00 86.00 83.50 84.05 0.1M
2021-07-30 84.90 86.80 82.80 83.15 0.2M
2021-07-29 81.70 88.00 80.20 84.80 1.2M
2021-07-28 81.30 81.80 78.10 80.60 0.1M
2021-07-27 83.00 83.85 80.55 81.30 0.1M
2021-07-26 82.00 83.75 80.55 82.05 0.1M
2021-07-23 84.25 84.95 80.10 81.25 0.2M
2021-07-22 75.50 84.60 75.50 83.70 0.9M
2021-07-20 80.50 80.50 76.00 76.50 0.1M
2021-07-19 78.15 80.65 77.50 78.00 0.1M
2021-07-16 80.65 81.20 79.50 79.95 0.1M
2021-07-15 79.70 81.15 79.20 79.60 0.1M
2021-07-14 80.45 81.70 79.10 79.50 0.1M
2021-07-13 82.05 83.90 79.35 80.00 0.1M
2021-07-12 79.55 81.50 78.50 81.00 0.2M
2021-07-09 78.85 79.65 76.65 78.65 0.1M
2021-07-08 80.50 81.20 77.55 78.35 0.1M
2021-07-07 77.00 82.00 76.45 80.50 0.3M
2021-07-06 80.55 81.15 75.60 76.85 0.2M
2021-07-05 85.55 88.00 79.00 79.95 1.0M
2021-07-02 77.50 80.40 75.05 79.50 0.3M
2021-07-01 79.05 79.15 76.00 76.65 0.2M
2021-06-30 79.10 83.80 77.75 78.65 1.3M
2021-06-29 76.15 78.95 72.25 77.70 1.0M
2021-06-28 69.50 80.35 68.20 76.40 1.7M
2021-06-25 66.00 70.75 66.00 68.80 0.5M
2021-06-24 63.50 66.00 63.00 64.45 0.1M
2021-06-23 65.85 66.90 64.25 65.30 0.0M
2021-06-22 66.60 67.60 64.90 65.65 0.1M
2021-06-21 61.80 66.95 59.80 65.70 0.1M
2021-06-18 67.35 67.45 62.00 62.50 0.1M
2021-06-17 65.80 69.10 64.05 65.75 0.1M
2021-06-16 68.35 69.65 66.15 66.45 0.1M
2021-06-15 69.35 72.95 67.10 68.60 0.2M
2021-06-14 67.40 70.85 63.80 68.35 0.4M
2021-06-11 64.55 67.00 61.70 66.45 0.2M
2021-06-10 60.65 64.70 60.10 63.30 0.2M
2021-06-09 60.55 63.30 59.50 60.30 0.1M
2021-06-08 60.35 61.20 58.90 60.40 0.1M
2021-06-07 60.30 61.35 59.05 59.85 0.0M
2021-06-04 59.70 60.20 58.50 59.35 0.0M
2021-06-03 59.90 60.95 58.50 58.65 0.1M
2021-06-02 57.45 61.00 57.45 59.10 0.1M
2021-06-01 60.80 61.35 57.00 57.45 0.1M
2021-05-31 61.65 61.80 59.15 60.15 0.1M
2021-05-28 62.85 63.15 60.65 60.95 0.1M
2021-05-27 63.75 63.75 61.00 61.35 0.1M
2021-05-26 62.00 63.70 62.00 62.75 0.0M
2021-05-25 62.05 66.30 61.00 62.00 0.2M
2021-05-24 61.80 62.35 60.10 61.35 0.1M
2021-05-21 63.70 63.70 61.50 61.80 0.1M
2021-05-20 62.55 64.00 61.75 62.80 0.1M
2021-05-19 62.90 64.80 61.80 62.50 0.1M
2021-05-18 65.75 65.75 61.90 62.90 0.1M
2021-05-17 64.40 67.00 62.00 64.70 0.2M
2021-05-14 66.00 68.55 60.55 63.55 0.3M
2021-05-12 67.20 68.90 64.60 65.70 0.2M
2021-05-11 68.00 69.55 64.40 66.55 0.5M
2021-05-10 60.15 71.25 60.00 70.10 1.2M
2021-05-07 57.15 61.00 57.05 59.40 0.3M
2021-05-06 56.55 59.00 56.25 56.90 0.1M
2021-05-05 56.75 59.50 56.10 57.65 0.1M
2021-05-04 59.00 60.40 55.10 55.65 0.2M
2021-05-03 53.95 63.95 51.65 58.45 0.7M
2021-04-30 54.05 56.70 53.10 53.70 0.1M
2021-04-29 55.20 55.90 53.10 53.95 0.1M
2021-04-28 55.60 56.00 53.10 54.15 0.1M
2021-04-27 55.90 57.80 54.25 54.85 0.3M
2021-04-26 51.40 58.70 51.35 54.45 0.3M
2021-04-23 49.00 50.70 48.50 49.80 0.1M
2021-04-22 49.00 51.30 46.85 49.60 0.1M
2021-04-20 48.95 50.45 47.65 48.30 0.0M
2021-04-19 49.50 50.30 47.35 48.30 0.0M
2021-04-16 47.60 51.80 46.55 50.05 0.2M
2021-04-15 47.35 48.85 46.25 46.50 0.0M
2021-04-13 47.20 49.50 47.20 48.20 0.0M
2021-04-12 50.50 51.80 46.45 47.90 0.1M
2021-04-09 54.80 54.85 52.55 52.90 0.0M
2021-04-08 53.00 56.65 52.50 54.00 0.2M
2021-04-07 51.05 54.45 49.50 52.90 0.1M
2021-04-06 53.20 55.85 50.45 51.05 0.3M
2021-04-05 46.70 52.95 46.70 52.00 0.6M
2021-04-01 43.05 47.00 42.80 46.55 0.0M
2021-03-31 43.65 44.80 43.20 43.60 0.0M
2021-03-30 45.80 45.80 43.50 43.75 0.0M
2021-03-26 45.80 45.80 43.70 44.10 0.0M
2021-03-25 44.30 45.00 43.15 44.10 0.0M
2021-03-24 45.15 46.25 44.10 44.50 0.0M
2021-03-23 45.50 46.45 44.60 45.15 0.0M
2021-03-22 45.00 45.95 44.30 44.60 0.0M
2021-03-19 45.90 46.50 42.90 45.15 0.1M
2021-03-18 50.00 51.75 45.00 46.10 0.2M
2021-03-17 48.40 49.95 46.25 48.40 0.2M
2021-03-16 46.15 49.00 45.40 47.25 0.0M
2021-03-15 46.70 47.50 45.05 45.55 0.0M
2021-03-12 47.30 48.55 46.65 46.95 0.0M
2021-03-10 48.45 48.50 47.10 48.00 0.0M
2021-03-09 49.45 49.45 47.50 47.95 0.0M
2021-03-08 49.75 49.75 47.25 48.05 0.0M
2021-03-05 48.65 50.50 47.25 47.90 0.1M
2021-03-04 48.00 49.90 47.50 49.00 0.1M
2021-03-03 49.45 50.00 48.25 48.60 0.1M
2021-03-02 51.50 51.50 49.20 49.40 0.1M
2021-03-01 49.65 52.90 48.95 50.30 0.1M
2021-02-26 50.35 50.35 47.90 48.80 0.1M
2021-02-25 48.85 49.75 47.40 48.15 0.1M
2021-02-24 49.80 50.90 47.05 47.80 0.0M
2021-02-23 49.00 50.50 47.05 48.25 0.1M
2021-02-22 48.60 49.50 46.70 48.50 0.2M
2021-02-19 46.00 48.65 45.15 46.90 0.1M
2021-02-18 45.90 47.00 45.00 45.20 0.0M
2021-02-17 45.65 47.30 44.80 45.90 0.1M
2021-02-16 45.05 45.95 45.05 45.65 0.0M
2021-02-15 46.75 47.70 44.10 45.70 0.1M
2021-02-12 44.80 48.30 41.80 47.05 0.2M
2021-02-11 42.20 46.00 41.50 44.40 0.3M
2021-02-10 41.85 42.80 41.50 41.60 0.0M
2021-02-09 42.80 42.80 41.50 41.85 0.0M
2021-02-08 41.85 42.90 41.85 42.10 0.0M
2021-02-05 41.30 43.10 41.20 41.50 0.0M
2021-02-04 41.25 43.40 41.25 42.75 0.0M
2021-02-03 43.10 43.10 41.25 41.90 0.0M
2021-02-02 40.90 43.50 40.90 41.75 0.0M
2021-02-01 41.70 43.70 40.60 41.25 0.1M
2021-01-29 40.75 44.95 40.20 41.70 0.1M
2021-01-28 40.80 42.80 39.80 41.20 0.0M
2021-01-27 40.50 42.00 40.50 41.60 0.0M
2021-01-25 42.05 43.45 41.00 41.45 0.0M
2021-01-22 42.15 43.95 42.00 42.05 0.0M
2021-01-21 45.75 45.75 42.55 42.95 0.0M
2021-01-20 46.00 46.50 43.05 44.40 0.1M
2021-01-19 40.70 47.90 40.10 44.70 0.3M
2021-01-18 41.65 43.35 40.05 40.30 0.0M
2021-01-15 42.85 44.00 41.90 42.65 0.1M
2021-01-14 44.35 44.70 42.15 42.65 0.0M
2021-01-13 46.40 46.40 43.45 44.30 0.1M
2021-01-12 44.90 46.30 43.05 45.00 0.1M
2021-01-11 50.80 50.80 43.50 44.70 0.5M
2021-01-08 40.60 48.60 39.70 48.60 0.8M
2021-01-07 41.00 41.85 39.55 40.50 0.1M
2021-01-06 41.80 41.80 39.55 40.35 0.0M
2021-01-05 39.35 41.85 38.45 41.00 0.1M
2021-01-04 40.40 40.40 38.35 39.35 0.0M
2021-01-01 39.90 39.90 37.90 38.75 0.0M