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
2023-12-29 183.00 187.80 178.00 179.80 0.6M
2023-12-28 194.00 200.00 171.05 182.45 3.4M
2023-12-27 174.40 186.65 170.55 186.65 1.4M
2023-12-26 144.60 169.70 142.50 169.70 2.6M
2023-12-22 132.10 144.00 130.75 141.45 2.9M
2023-12-21 123.50 133.00 117.40 131.60 2.4M
2023-12-20 115.90 128.45 115.15 123.80 3.3M
2023-12-19 113.45 116.70 112.95 115.15 0.2M
2023-12-18 111.00 114.60 108.20 113.15 0.4M
2023-12-15 115.80 116.35 109.10 110.30 0.5M
2023-12-14 113.50 119.60 110.00 114.75 1.8M
2023-12-13 98.75 112.50 98.05 110.75 4.0M
2023-12-12 97.00 97.80 95.70 97.20 0.1M
2023-12-11 96.75 97.25 95.55 96.70 0.0M
2023-12-08 97.60 98.25 95.25 96.05 0.2M
2023-12-07 96.15 97.90 96.10 96.80 0.1M
2023-12-06 98.20 98.20 96.00 96.40 0.1M
2023-12-05 96.85 98.70 95.40 97.30 0.2M
2023-12-04 98.35 99.90 96.10 96.75 0.2M
2023-12-01 97.00 98.10 96.55 97.35 0.1M
2023-11-30 96.05 98.90 95.55 96.35 0.1M
2023-11-29 96.95 98.10 95.20 95.60 0.1M
2023-11-28 97.50 98.30 96.00 96.70 0.1M
2023-11-24 97.20 99.50 96.00 96.95 0.2M
2023-11-23 97.15 101.00 97.00 97.65 0.2M
2023-11-22 99.15 99.20 97.00 97.15 0.1M
2023-11-21 98.55 99.75 97.10 98.45 0.1M
2023-11-20 100.50 100.55 96.60 97.65 0.2M
2023-11-17 97.95 104.90 97.20 99.75 1.0M
2023-11-16 98.00 98.40 97.05 97.75 0.1M
2023-11-15 98.50 99.70 96.45 98.05 0.4M
2023-11-13 98.40 98.45 94.75 97.25 0.2M
2023-11-12 95.10 98.00 95.10 96.95 0.1M
2023-11-10 95.25 96.80 93.70 95.10 0.2M
2023-11-09 98.00 98.50 94.75 95.25 0.2M
2023-11-08 91.90 99.00 90.40 97.55 0.7M
2023-11-07 92.95 93.45 91.00 91.65 0.1M
2023-11-06 93.65 94.00 92.00 92.80 0.2M
2023-11-03 88.00 98.90 86.45 93.70 2.0M
2023-11-02 85.60 88.00 84.55 85.35 0.0M
2023-11-01 84.00 85.25 83.50 84.50 0.0M
2023-10-31 85.00 85.75 84.05 84.60 0.0M
2023-10-30 85.00 85.40 82.65 84.35 0.0M
2023-10-27 83.05 86.35 83.05 85.05 0.1M
2023-10-26 83.60 84.50 78.75 83.15 0.2M
2023-10-25 87.80 87.80 82.55 83.80 0.1M
2023-10-23 89.35 91.40 85.50 86.05 0.1M
2023-10-20 90.35 91.25 87.80 88.95 0.1M
2023-10-19 91.00 92.80 89.05 90.35 0.1M
2023-10-18 95.00 95.00 90.05 90.65 0.2M
2023-10-17 93.70 95.30 91.70 93.50 0.1M
2023-10-16 87.70 95.00 87.50 91.70 0.3M
2023-10-13 88.50 89.60 87.10 87.65 0.1M
2023-10-12 89.05 90.45 88.60 88.95 0.1M
2023-10-11 88.90 90.65 88.20 88.70 0.1M
2023-10-10 86.20 89.00 86.20 88.65 0.1M
2023-10-09 88.00 88.60 84.85 86.10 0.1M
2023-10-06 89.80 89.80 88.55 88.80 0.1M
2023-10-05 89.00 90.85 86.95 88.55 0.1M
2023-10-04 88.50 89.55 87.10 88.25 0.1M
2023-10-03 89.30 90.40 87.60 88.60 0.1M
2023-09-29 90.30 91.25 88.50 89.30 0.1M
2023-09-28 92.45 92.50 89.70 90.00 0.1M
2023-09-27 93.00 93.55 91.50 91.70 0.1M
2023-09-26 91.75 93.60 91.60 92.85 0.1M
2023-09-25 93.00 93.45 90.95 91.60 0.1M
2023-09-22 94.95 96.75 92.50 93.30 0.1M
2023-09-21 96.30 96.30 93.20 94.00 0.1M
2023-09-20 92.00 95.90 92.00 95.25 0.2M
2023-09-18 97.65 97.65 93.80 94.30 0.1M
2023-09-15 95.30 98.00 94.50 96.60 0.2M
2023-09-14 94.20 97.40 94.20 95.15 0.2M
2023-09-13 95.85 98.85 92.00 94.15 0.3M
2023-09-12 103.00 105.00 83.75 96.10 1.6M
2023-09-11 97.10 102.65 94.60 100.80 0.9M
2023-09-08 95.40 98.40 94.75 96.25 0.3M
2023-09-07 96.40 97.30 94.50 95.35 0.2M
2023-09-06 97.40 98.40 95.10 95.75 0.2M
2023-09-05 98.40 99.90 95.70 97.40 0.7M
2023-09-04 93.25 98.80 92.25 97.65 0.8M
2023-09-01 94.50 97.35 92.00 92.80 0.9M
2023-08-31 88.25 94.50 87.40 93.55 1.0M
2023-08-30 86.85 88.80 86.10 86.90 0.1M
2023-08-29 87.70 88.00 85.60 86.85 0.2M
2023-08-28 88.20 89.45 86.35 86.95 0.1M
2023-08-25 90.55 91.45 87.15 88.10 0.2M
2023-08-24 89.70 92.15 89.70 90.55 0.2M
2023-08-23 90.20 91.00 88.60 89.70 0.1M
2023-08-22 93.85 94.90 88.15 89.70 0.5M
2023-08-21 88.95 93.25 88.55 91.55 0.5M
2023-08-18 86.50 89.80 86.05 88.10 0.2M
2023-08-17 87.90 89.90 86.25 87.40 0.2M
2023-08-16 84.70 90.25 84.25 88.05 0.2M
2023-08-14 87.50 88.65 84.50 84.55 0.3M
2023-08-11 83.15 90.90 83.15 89.45 0.5M
2023-08-10 85.90 86.40 82.40 83.15 0.1M
2023-08-09 85.20 87.40 84.60 85.50 0.1M
2023-08-08 82.05 85.50 82.00 84.75 0.1M
2023-08-07 87.75 88.00 81.80 82.95 0.2M
2023-08-04 88.15 88.65 86.00 87.20 0.2M
2023-08-03 87.95 89.35 85.25 87.85 0.2M
2023-08-02 91.20 91.20 85.00 86.30 0.5M
2023-08-01 92.55 93.70 88.50 91.35 0.5M
2023-07-31 88.70 92.20 88.15 91.80 0.8M
2023-07-28 86.50 91.00 86.05 88.15 1.2M
2023-07-27 83.50 88.45 81.50 85.75 2.3M
2023-07-26 74.40 84.70 73.50 82.30 3.2M
2023-07-25 73.00 75.20 72.30 73.65 0.3M
2023-07-24 73.10 73.75 69.75 72.25 0.2M
2023-07-21 70.85 73.65 70.10 72.40 0.3M
2023-07-20 69.25 71.65 68.05 70.15 0.3M
2023-07-19 70.25 71.25 68.75 69.70 0.2M
2023-07-18 73.25 73.35 69.50 69.70 0.2M
2023-07-17 74.20 74.65 72.10 72.40 0.2M
2023-07-14 70.45 73.60 70.45 73.20 0.3M
2023-07-13 72.45 74.30 68.60 69.55 0.2M
2023-07-12 71.95 74.60 70.05 72.00 0.3M
2023-07-11 73.85 75.00 70.40 71.40 0.3M
2023-07-10 69.65 75.90 68.50 73.20 1.1M
2023-07-07 67.60 72.00 67.40 68.90 0.6M
2023-07-06 63.80 68.50 63.10 67.60 0.7M
2023-07-05 61.50 63.15 60.80 62.75 0.1M
2023-07-04 62.45 63.60 61.15 61.50 0.2M
2023-07-03 59.80 62.90 59.30 61.45 0.5M
2023-06-30 58.25 59.70 57.70 58.85 0.4M
2023-06-28 57.50 58.60 57.20 57.60 0.1M
2023-06-27 57.90 59.05 57.20 57.60 0.1M
2023-06-26 56.65 57.70 56.65 57.20 0.0M
2023-06-23 59.10 59.10 56.30 57.20 0.0M
2023-06-22 59.80 59.85 58.05 58.55 0.0M
2023-06-21 58.55 59.90 58.40 59.15 0.1M
2023-06-20 58.25 58.80 58.15 58.55 0.0M
2023-06-19 58.65 59.00 58.00 58.25 0.0M
2023-06-16 59.30 59.75 58.40 58.65 0.0M
2023-06-15 59.00 59.50 58.50 58.75 0.1M
2023-06-14 57.50 59.00 57.10 58.65 0.1M
2023-06-13 56.75 57.95 56.75 57.05 0.0M
2023-06-12 57.30 58.00 56.15 56.75 0.0M
2023-06-09 57.95 58.00 56.95 57.30 0.0M
2023-06-08 59.00 59.00 57.00 57.10 0.1M
2023-06-07 58.05 59.00 57.55 58.35 0.1M
2023-06-06 58.10 58.55 56.80 58.15 0.1M
2023-06-05 55.00 59.00 54.80 57.55 0.4M
2023-06-02 53.15 54.40 53.10 54.20 0.1M
2023-06-01 53.95 53.95 53.10 53.45 0.0M
2023-05-31 53.00 54.40 52.80 53.75 0.1M
2023-05-30 54.95 54.95 52.60 53.00 0.1M
2023-05-29 53.95 54.30 52.65 53.40 0.0M
2023-05-26 53.40 54.00 52.30 53.15 0.1M
2023-05-25 53.40 54.70 52.40 53.30 0.0M
2023-05-24 52.75 53.65 52.50 53.00 0.0M
2023-05-23 52.55 53.10 51.95 52.65 0.0M
2023-05-22 52.40 53.10 52.00 52.70 0.1M
2023-05-19 52.95 52.95 52.50 52.55 0.0M
2023-05-18 53.45 53.60 52.50 52.55 0.1M
2023-05-17 53.10 53.70 52.80 53.20 0.0M
2023-05-16 53.00 54.50 52.70 53.10 0.1M
2023-05-15 53.20 53.50 52.50 52.75 0.0M
2023-05-12 54.00 54.30 52.50 53.10 0.1M
2023-05-11 53.95 54.40 53.30 53.85 0.1M
2023-05-10 52.95 53.65 52.70 53.20 0.1M
2023-05-09 52.80 53.00 52.40 52.65 0.0M
2023-05-08 52.90 52.90 51.00 52.25 0.1M
2023-05-05 52.95 53.55 52.60 52.90 0.1M
2023-05-04 53.90 54.25 52.50 52.95 0.1M
2023-05-03 52.40 54.10 51.40 53.60 0.3M
2023-05-02 61.60 61.60 49.55 52.35 1.9M
2023-04-28 59.70 63.50 59.70 61.65 0.1M
2023-04-27 61.25 61.25 59.15 61.00 0.1M
2023-04-26 62.00 62.70 60.45 61.70 0.1M
2023-04-25 62.00 62.35 61.85 62.00 0.0M
2023-04-24 62.40 62.40 60.65 61.50 0.0M
2023-04-21 63.10 63.20 60.65 61.80 0.0M
2023-04-20 62.60 63.15 62.35 62.55 0.0M
2023-04-19 63.00 63.90 62.00 62.25 0.0M
2023-04-18 63.80 64.25 62.20 63.15 0.0M
2023-04-17 64.80 64.80 62.30 63.05 0.1M
2023-04-13 60.30 66.25 60.05 64.80 0.2M
2023-04-12 61.30 61.30 60.00 60.30 0.0M
2023-04-11 58.75 61.00 58.60 60.10 0.0M
2023-04-10 58.20 59.00 58.00 58.50 0.0M
2023-04-06 58.00 58.85 57.70 58.25 0.0M
2023-04-05 56.00 57.85 56.00 57.40 0.0M
2023-04-03 55.65 56.90 55.60 56.50 0.0M
2023-03-31 55.90 56.30 54.75 55.65 0.0M
2023-03-29 54.00 55.15 54.00 54.95 0.0M
2023-03-28 55.80 56.40 53.00 54.50 0.1M
2023-03-27 57.45 57.50 54.20 56.05 0.0M
2023-03-24 57.10 57.95 56.70 57.05 0.0M
2023-03-23 57.75 57.75 56.60 57.10 0.0M
2023-03-22 57.25 58.55 57.00 57.15 0.0M
2023-03-21 57.80 58.00 56.55 57.05 0.0M
2023-03-20 57.00 60.15 56.20 57.00 0.0M
2023-03-17 58.50 58.50 56.50 56.95 0.0M
2023-03-16 57.50 57.65 56.45 56.95 0.0M
2023-03-15 59.05 59.05 57.50 57.65 0.0M
2023-03-14 58.60 58.75 57.55 58.20 0.0M
2023-03-13 58.85 59.10 57.60 58.05 0.0M
2023-03-10 59.00 59.50 58.05 58.60 0.0M
2023-03-09 60.00 61.70 59.10 59.35 0.1M
2023-03-08 59.25 59.70 59.00 59.40 0.0M
2023-03-06 59.30 60.50 58.85 59.25 0.0M
2023-03-03 59.00 59.85 58.60 59.00 0.0M
2023-03-02 59.00 59.80 58.35 58.80 0.0M
2023-03-01 58.20 60.85 58.15 58.95 0.1M
2023-02-28 58.45 58.45 57.70 58.05 0.0M
2023-02-27 60.40 60.40 57.50 57.95 0.0M
2023-02-24 60.05 60.30 58.85 59.10 0.1M
2023-02-23 58.80 60.90 58.50 59.65 0.1M
2023-02-22 60.00 60.00 58.50 58.80 0.0M
2023-02-21 61.50 61.50 59.00 59.45 0.0M
2023-02-20 61.70 61.70 59.55 59.60 0.0M
2023-02-17 60.85 61.60 60.00 60.30 0.0M
2023-02-16 61.85 62.00 60.50 60.85 0.0M
2023-02-15 62.40 62.85 61.00 61.20 0.1M
2023-02-14 64.70 64.70 60.75 62.15 0.1M
2023-02-13 64.50 66.70 62.75 64.80 0.1M
2023-02-10 61.65 64.75 61.05 63.75 0.1M
2023-02-09 59.50 62.30 59.50 61.65 0.0M
2023-02-08 61.75 63.60 58.00 59.30 0.2M
2023-02-07 64.00 64.05 62.00 62.10 0.0M
2023-02-06 64.55 64.55 62.95 63.35 0.0M
2023-02-03 65.50 67.50 62.00 63.60 0.1M
2023-02-02 65.55 67.85 65.05 65.55 0.1M
2023-02-01 67.75 70.85 64.95 65.55 0.1M
2023-01-31 65.10 69.05 65.10 67.75 0.1M
2023-01-30 68.00 69.70 64.65 65.10 0.1M
2023-01-27 70.80 72.60 66.15 68.00 0.1M
2023-01-25 69.05 73.75 69.05 71.10 0.2M
2023-01-24 71.00 71.55 68.90 70.35 0.2M
2023-01-23 70.50 74.90 69.00 71.00 0.9M
2023-01-20 63.10 71.00 62.75 68.85 0.9M
2023-01-19 63.00 63.70 62.30 62.75 0.0M
2023-01-18 63.30 63.45 62.00 62.45 0.0M
2023-01-17 63.80 63.80 62.00 62.30 0.0M
2023-01-16 62.60 64.25 62.50 63.05 0.0M
2023-01-13 63.00 64.50 63.00 64.30 0.0M
2023-01-12 63.50 63.50 62.60 62.85 0.0M
2023-01-11 62.90 63.60 62.20 62.80 0.0M
2023-01-10 64.00 64.00 62.65 62.80 0.0M
2023-01-09 63.45 64.25 62.55 63.15 0.0M
2023-01-06 62.10 63.45 62.10 63.10 0.0M
2023-01-05 63.40 64.20 62.60 62.85 0.0M
2023-01-04 64.95 64.95 61.60 62.55 0.0M
2023-01-03 64.65 65.95 63.50 63.80 0.1M
2023-01-02 61.20 65.05 61.20 64.70 0.1M