Gala Precision Engineering

GALR
🏛️ india →
758.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 799.00 800.55 798.15 799.00 0.0K
09:30 798.10 798.10 796.00 796.00 0.0K
09:40 793.85 793.85 793.85 793.85 0.1K
09:45 797.10 797.10 797.10 797.10 0.0K
09:50 797.80 797.80 797.40 797.40 0.0K
10:00 797.90 797.90 797.90 797.90 0.0K
10:05 795.05 795.05 795.00 795.00 0.0K
10:25 794.25 794.25 794.25 794.25 0.0K
10:35 794.25 794.25 794.25 794.25 0.0K
10:50 792.45 792.45 792.45 792.45 0.0K
11:10 795.10 795.10 795.10 795.10 0.0K
11:15 797.90 797.90 797.60 797.60 0.0K
11:35 797.00 797.00 797.00 797.00 0.0K
11:40 800.50 800.50 795.90 797.65 0.1K
11:55 796.70 796.70 796.70 796.70 0.0K
12:00 796.70 796.70 788.00 788.00 0.1K
12:05 793.35 793.35 791.35 791.35 0.1K
12:15 788.10 788.40 788.10 788.40 0.0K
12:30 788.00 788.00 788.00 788.00 0.0K
12:35 788.00 788.00 783.55 783.55 0.1K
12:40 782.85 784.80 781.60 784.55 0.0K
12:45 785.15 786.00 785.15 786.00 0.1K
12:50 782.45 782.45 781.75 781.75 0.1K
12:55 787.00 787.00 787.00 787.00 0.1K
13:00 785.40 785.40 780.85 783.00 0.0K
13:10 784.00 784.00 784.00 784.00 0.1K
13:15 784.00 784.00 784.00 784.00 0.3K
13:25 784.00 784.00 784.00 784.00 0.1K
13:35 784.00 784.00 784.00 784.00 0.0K
13:45 784.00 784.30 783.00 784.30 0.1K
13:50 785.00 785.00 785.00 785.00 0.0K
13:55 785.00 785.00 781.75 781.75 0.1K
14:00 782.45 782.45 781.00 781.00 0.0K
14:05 781.00 781.00 780.00 780.00 0.2K
14:10 780.60 780.60 779.45 779.45 0.1K
14:15 780.10 780.50 780.10 780.50 0.0K
14:20 780.90 780.90 780.90 780.90 0.0K
14:25 781.00 781.00 781.00 781.00 0.0K
14:30 782.00 782.00 782.00 782.00 0.0K
14:35 781.50 783.40 781.05 783.40 0.0K
14:40 783.00 783.00 782.00 782.00 0.7K
14:45 782.55 782.55 782.55 782.55 0.2K
14:50 781.05 781.05 781.00 781.00 0.3K
15:00 781.00 783.45 781.00 783.45 0.0K
15:05 781.05 783.00 781.05 783.00 0.0K
15:10 783.00 783.80 782.00 783.80 0.0K
15:15 783.75 783.75 783.00 783.00 0.0K
15:20 784.85 784.85 781.45 781.55 0.0K
15:25 783.40 783.40 782.90 782.90 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 767.00 770.75 755.30 758.80 0.0M
2025-09-26 782.90 788.35 765.00 768.65 0.0M
2025-09-25 799.00 800.55 779.45 782.90 0.0M
2025-09-24 807.10 813.10 794.70 796.65 0.0M
2025-09-23 827.30 828.25 805.00 807.10 0.0M
2025-09-22 851.55 851.55 822.00 829.35 0.0M
2025-09-19 839.40 860.00 839.40 851.15 0.0M
2025-09-18 842.15 842.15 830.35 832.10 0.0M
2025-09-17 840.50 860.00 830.00 837.95 0.0M
2025-09-16 833.10 851.65 832.15 838.40 0.0M
2025-09-15 824.00 836.65 817.95 827.15 0.0M
2025-09-12 833.00 833.00 822.00 824.80 0.0M
2025-09-11 832.90 840.60 825.30 832.70 0.0M
2025-09-10 827.15 836.00 826.25 830.90 0.0M
2025-09-09 844.65 848.80 824.00 827.15 0.0M
2025-09-08 818.80 838.70 818.80 833.05 0.0M
2025-09-05 832.00 832.00 810.20 815.85 0.0M
2025-09-04 855.00 855.00 821.60 827.50 0.0M
2025-09-03 780.15 875.30 780.15 840.40 0.0M
2025-09-02 785.00 798.55 781.10 788.95 0.0M
2025-09-01 808.95 808.95 752.00 774.25 0.0M
2025-08-29 807.40 811.20 785.05 792.50 0.0M
2025-08-28 825.00 825.00 792.20 810.75 0.0M
2025-08-26 836.90 836.90 828.00 830.45 0.0M
2025-08-25 837.50 858.85 836.45 840.50 0.0M
2025-08-22 844.50 862.75 831.25 834.75 0.0M
2025-08-21 819.55 840.00 819.25 835.65 0.0M
2025-08-20 825.05 827.20 812.10 816.15 0.0M
2025-08-19 805.50 830.70 805.50 822.70 0.0M
2025-08-18 801.10 830.85 801.10 820.25 0.0M
2025-08-14 813.50 816.05 808.00 811.65 0.0M
2025-08-13 816.50 817.40 805.05 812.15 0.0M
2025-08-12 825.80 825.80 811.00 812.45 0.0M
2025-08-11 828.00 832.15 817.00 819.75 0.0M
2025-08-08 851.75 851.75 814.55 818.50 0.0M
2025-08-07 815.05 847.60 815.05 842.90 0.0M
2025-08-06 850.00 862.95 823.35 832.45 0.0M
2025-08-05 879.95 882.00 855.70 875.40 0.0M
2025-08-04 834.90 860.35 830.35 856.85 0.0M
2025-08-01 826.95 863.95 826.95 830.20 0.0M
2025-07-31 819.85 838.10 814.45 825.00 0.0M
2025-07-30 837.40 839.10 825.00 826.50 0.0M
2025-07-29 824.90 838.50 820.00 830.30 0.0M
2025-07-28 859.80 869.95 827.00 837.55 0.0M
2025-07-25 880.70 880.70 851.25 855.50 0.0M
2025-07-24 879.05 887.65 875.90 876.35 0.0M
2025-07-23 885.40 885.40 877.85 879.30 0.0M
2025-07-22 887.60 890.90 881.10 881.75 0.0M
2025-07-21 872.55 903.45 872.55 886.85 0.0M
2025-07-18 890.50 890.50 868.00 872.55 0.0M
2025-07-17 893.20 897.50 881.00 886.10 0.0M
2025-07-16 887.80 900.50 883.25 892.70 0.0M
2025-07-15 906.95 906.95 879.90 883.40 0.0M
2025-07-14 895.00 916.95 891.90 903.25 0.0M
2025-07-11 904.10 929.00 895.00 899.55 0.0M
2025-07-10 868.75 908.65 852.00 904.10 0.0M
2025-07-09 851.00 864.00 850.85 860.05 0.0M
2025-07-08 854.00 860.50 844.85 855.40 0.0M
2025-07-07 850.05 865.00 845.35 853.20 0.0M
2025-07-04 864.10 870.10 850.00 851.45 0.0M
2025-07-03 862.00 874.00 856.15 860.95 0.0M
2025-07-02 871.10 871.10 859.95 863.30 0.0M
2025-07-01 868.30 880.55 868.30 869.65 0.0M
2025-06-30 872.05 881.35 868.50 876.10 0.0M
2025-06-27 890.00 890.70 865.05 870.65 0.0M
2025-06-26 879.50 889.20 872.00 878.00 0.0M
2025-06-25 887.60 898.90 876.70 879.50 0.0M
2025-06-24 870.55 895.50 870.55 887.60 0.0M
2025-06-23 859.70 879.95 857.15 867.05 0.0M
2025-06-20 854.00 874.45 846.45 872.35 0.0M
2025-06-19 878.85 886.65 850.65 854.60 0.0M
2025-06-18 881.05 893.55 871.10 883.35 0.0M
2025-06-17 875.00 904.45 875.00 892.20 0.0M
2025-06-16 900.00 911.50 884.60 887.35 0.0M
2025-06-13 891.90 919.00 868.05 901.80 0.0M
2025-06-12 928.10 928.10 903.70 909.50 0.0M
2025-06-11 945.00 951.30 921.90 934.35 0.0M
2025-06-10 969.35 973.10 936.70 939.25 0.0M
2025-06-09 944.55 972.30 931.60 969.35 0.0M
2025-06-06 919.90 976.90 919.90 944.55 0.0M
2025-06-05 895.00 923.50 886.30 910.45 0.0M
2025-06-04 890.00 898.65 883.30 890.70 0.0M
2025-06-03 900.00 900.70 885.00 887.45 0.0M
2025-06-02 893.50 905.50 890.40 896.35 0.0M
2025-05-30 850.05 921.40 850.05 903.20 0.0M
2025-05-29 939.95 939.95 893.00 897.75 0.0M
2025-05-28 929.75 940.00 905.00 917.05 0.0M
2025-05-27 929.55 929.55 895.15 906.90 0.0M
2025-05-26 894.00 916.40 884.25 891.70 0.0M
2025-05-23 868.05 897.60 867.00 887.35 0.0M
2025-05-22 881.00 886.35 862.00 867.00 0.0M
2025-05-21 880.10 898.95 873.00 881.05 0.0M
2025-05-20 892.55 892.55 865.00 875.25 0.0M
2025-05-19 885.00 907.15 885.00 893.55 0.0M
2025-05-16 886.10 911.00 880.30 906.00 0.0M
2025-05-15 885.65 905.00 873.65 880.10 0.0M
2025-05-14 862.95 895.00 856.20 884.25 0.0M
2025-05-13 836.00 860.75 834.95 855.25 0.0M
2025-05-12 805.00 840.80 805.00 832.70 0.0M
2025-05-09 770.00 791.85 767.05 787.20 0.0M
2025-05-08 800.00 829.70 790.90 801.15 0.0M
2025-05-07 775.50 806.10 774.00 802.95 0.0M
2025-05-06 791.50 820.00 785.95 791.30 0.0M
2025-05-05 800.00 831.90 795.00 818.65 0.0M
2025-05-02 834.95 834.95 794.00 797.50 0.0M
2025-04-30 842.95 846.95 809.70 816.50 0.0M
2025-04-29 857.35 857.35 839.15 843.10 0.0M
2025-04-28 855.70 859.00 837.25 841.80 0.0M
2025-04-25 884.00 887.95 836.90 847.55 0.0M
2025-04-24 918.80 929.00 890.00 895.75 0.0M
2025-04-23 923.50 939.00 897.20 917.65 0.0M
2025-04-22 874.00 944.30 870.00 906.85 0.0M
2025-04-21 870.80 897.65 865.80 873.95 0.0M
2025-04-17 875.55 891.80 855.15 870.85 0.0M
2025-04-16 808.00 927.40 808.00 884.65 0.0M
2025-04-15 796.70 800.95 783.10 794.00 0.0M
2025-04-11 785.60 805.00 765.05 771.70 0.0M
2025-04-09 796.30 796.30 761.00 766.20 0.0M
2025-04-08 798.90 800.00 780.00 788.50 0.0M
2025-04-07 775.00 780.15 730.00 772.85 0.0M
2025-04-04 813.90 831.30 784.10 792.05 0.0M
2025-04-03 821.00 831.25 810.00 826.55 0.0M
2025-04-02 833.05 833.10 808.90 822.55 0.0M
2025-04-01 801.85 837.40 787.00 831.25 0.0M
2025-03-28 841.75 842.00 788.70 798.60 0.0M
2025-03-27 840.00 864.95 814.75 817.20 0.0M
2025-03-26 879.95 879.95 842.65 847.95 0.0M
2025-03-25 895.40 902.65 860.15 864.00 0.0M
2025-03-24 891.90 911.15 876.65 877.80 0.0M
2025-03-21 864.05 881.30 861.10 873.10 0.0M
2025-03-20 881.90 886.75 860.30 864.90 0.0M
2025-03-19 828.95 889.80 820.10 882.65 0.0M
2025-03-18 798.25 825.35 795.10 814.20 0.0M
2025-03-17 824.80 839.45 781.20 791.10 0.0M
2025-03-13 837.30 862.00 800.00 809.20 0.0M
2025-03-12 834.10 846.30 824.55 828.40 0.0M
2025-03-11 832.90 853.55 810.00 820.65 0.0M
2025-03-10 868.60 868.60 831.25 833.95 0.0M
2025-03-07 849.95 875.55 835.05 855.30 0.0M
2025-03-06 870.95 870.95 828.20 835.05 0.0M
2025-03-05 848.00 900.00 840.00 850.05 0.0M
2025-03-04 870.00 908.55 838.00 847.55 0.0M
2025-03-03 970.05 1,031.20 875.00 895.70 0.0M
2025-02-28 985.05 1,006.60 968.00 995.75 0.0M
2025-02-27 985.60 1,010.65 972.05 991.35 0.0M
2025-02-25 1,000.00 1,016.55 977.30 995.60 0.0M
2025-02-24 981.15 993.00 955.25 960.55 0.0M
2025-02-21 1,004.10 1,035.05 994.50 998.30 0.0M
2025-02-20 1,039.85 1,060.00 973.45 981.50 0.0M
2025-02-19 902.45 1,068.20 895.90 1,008.05 0.0M
2025-02-18 927.45 950.00 890.70 901.40 0.0M
2025-02-17 949.95 958.75 906.10 922.00 0.0M
2025-02-14 1,016.70 1,024.45 921.95 940.45 0.0M
2025-02-13 1,070.00 1,070.00 986.05 1,006.45 0.0M
2025-02-12 999.20 1,014.00 941.05 992.05 0.0M
2025-02-11 1,034.95 1,050.00 982.65 1,003.35 0.0M
2025-02-10 1,030.00 1,047.05 984.80 1,010.30 0.0M
2025-02-07 1,050.10 1,054.00 1,011.70 1,024.60 0.0M
2025-02-06 1,081.65 1,100.00 1,030.00 1,039.95 0.0M
2025-02-05 1,105.05 1,115.00 1,051.00 1,060.70 0.0M
2025-02-04 1,034.15 1,085.05 1,023.55 1,077.55 0.0M
2025-02-03 1,009.60 1,035.15 993.00 1,004.35 0.0M
2025-02-01 1,122.95 1,122.95 1,028.65 1,049.40 0.0M
2025-01-31 1,004.30 1,088.15 999.95 1,083.15 0.0M
2025-01-30 994.90 1,048.60 977.70 994.75 0.0M
2025-01-29 900.75 988.80 900.75 978.80 0.0M
2025-01-28 974.95 983.70 879.95 935.45 0.0M
2025-01-27 985.55 998.35 950.00 960.80 0.0M
2025-01-24 1,044.40 1,052.00 999.95 1,006.85 0.0M
2025-01-23 1,052.10 1,087.60 1,037.35 1,040.30 0.0M
2025-01-22 1,087.30 1,119.25 1,029.55 1,061.60 0.0M
2025-01-21 1,168.25 1,168.40 1,104.35 1,109.00 0.0M
2025-01-20 1,147.95 1,179.55 1,102.55 1,157.20 0.0M
2025-01-17 1,148.70 1,154.70 1,093.15 1,108.85 0.0M
2025-01-16 1,150.00 1,214.90 1,141.30 1,154.70 0.0M
2025-01-15 1,136.55 1,155.50 1,102.00 1,113.45 0.0M
2025-01-14 1,113.80 1,163.55 1,101.15 1,135.75 0.0M
2025-01-13 1,144.45 1,176.60 1,085.00 1,105.50 0.0M
2025-01-10 1,223.15 1,227.15 1,157.00 1,167.45 0.0M
2025-01-09 1,292.00 1,295.00 1,212.95 1,223.15 0.0M
2025-01-08 1,351.65 1,351.65 1,280.60 1,288.10 0.0M
2025-01-07 1,262.00 1,325.95 1,262.00 1,306.20 0.0M
2025-01-06 1,339.05 1,349.00 1,242.35 1,258.20 0.0M
2025-01-03 1,382.95 1,394.15 1,335.00 1,346.35 0.0M
2025-01-02 1,370.00 1,447.75 1,342.25 1,382.95 0.0M
2025-01-01 1,321.50 1,373.20 1,305.05 1,342.35 0.0M