Galactico

GALT
🏛️ india →
2.34
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
2022-12-30 14.00 14.15 13.70 14.15 1.5M
2022-12-29 13.25 13.50 13.00 13.50 1.4M
2022-12-28 12.60 12.90 12.10 12.90 1.2M
2022-12-27 11.75 12.30 11.30 12.30 1.3M
2022-12-26 11.75 12.90 11.75 11.75 0.6M
2022-12-23 12.35 12.35 12.35 12.35 0.0M
2022-12-22 13.40 14.00 12.95 12.95 0.1M
2022-12-21 14.20 14.70 13.40 13.60 0.3M
2022-12-20 13.65 14.15 13.50 14.10 0.5M
2022-12-19 14.05 14.40 13.35 13.50 0.2M
2022-12-16 14.50 14.50 13.95 14.05 0.1M
2022-12-15 14.20 14.60 14.20 14.30 0.1M
2022-12-14 14.00 14.75 14.00 14.35 0.4M
2022-12-13 14.90 15.40 14.30 14.50 0.2M
2022-12-12 14.55 15.20 14.55 14.90 0.2M
2022-12-09 14.90 15.45 14.15 15.10 0.4M
2022-12-08 15.05 15.45 14.55 14.85 0.2M
2022-12-07 15.45 15.50 14.80 15.30 0.2M
2022-12-06 14.85 15.90 14.85 15.45 0.2M
2022-12-05 15.40 16.30 15.40 15.50 0.3M
2022-12-02 17.25 17.25 16.20 16.20 0.3M
2022-12-01 17.70 17.70 16.10 17.05 1.1M
2022-11-30 16.90 16.90 16.85 16.90 0.9M
2022-11-29 15.00 16.10 14.60 16.10 2.4M
2022-11-28 15.65 15.65 14.85 15.35 0.8M
2022-11-25 15.00 15.70 14.30 15.60 0.4M
2022-11-24 15.05 15.05 15.05 15.05 0.1M
2022-11-23 15.90 16.30 15.80 15.80 0.1M
2022-11-22 17.75 17.75 16.35 16.60 2.0M
2022-11-21 17.20 17.20 17.20 17.20 0.3M
2022-11-18 15.65 16.40 15.25 16.40 0.1M
2022-11-17 15.95 15.95 15.25 15.65 0.3M
2022-11-16 16.55 16.85 16.05 16.05 0.2M
2022-11-15 17.40 18.20 16.55 16.85 0.3M
2022-11-14 18.30 18.30 17.40 17.40 0.2M
2022-11-11 19.00 19.65 18.15 18.30 0.3M
2022-11-10 19.90 20.90 19.05 19.10 0.3M
2022-11-09 18.20 20.05 18.15 20.05 0.7M
2022-11-07 19.10 20.50 19.10 19.10 0.3M
2022-11-04 20.10 20.75 20.10 20.10 0.2M
2022-11-03 22.50 23.35 21.15 21.15 1.4M
2022-11-02 21.35 22.25 21.35 22.25 1.2M
2022-11-01 20.40 21.20 20.40 21.20 1.2M
2022-10-31 18.30 20.20 18.30 20.20 1.0M
2022-10-28 20.00 20.00 19.25 19.25 0.4M
2022-10-27 18.35 20.25 18.35 20.25 1.1M
2022-10-25 19.30 19.30 19.30 19.30 0.0M
2022-10-24 20.30 20.30 20.30 20.30 0.0M
2022-10-21 21.35 21.35 21.35 21.35 0.0M
2022-10-20 22.45 22.45 22.45 22.45 0.0M
2022-10-19 23.60 23.60 23.60 23.60 0.1M
2022-10-18 24.80 25.90 24.80 24.80 0.6M
2022-10-17 27.00 28.00 25.40 26.10 8.4M
2022-10-14 26.45 26.70 26.15 26.70 8.7M
2022-10-13 24.60 25.45 24.60 25.45 7.5M
2022-10-12 23.95 24.45 22.15 24.25 12.4M
2022-10-11 22.80 23.30 21.25 23.30 6.3M
2022-10-10 21.90 22.20 21.90 22.20 2.8M
2022-10-07 21.00 21.15 21.00 21.15 2.1M
2022-10-06 18.25 20.15 18.25 20.15 3.9M
2022-10-04 19.05 19.20 19.05 19.20 2.2M
2022-10-03 18.15 18.30 16.60 18.30 5.5M
2022-09-30 17.30 17.45 17.30 17.45 3.3M
2022-09-29 16.50 16.65 16.50 16.65 3.4M
2022-09-28 15.55 15.90 15.55 15.90 3.3M
2022-09-27 13.75 15.15 13.75 15.15 3.6M
2022-09-26 14.45 14.45 14.45 14.45 0.1M
2022-09-23 15.20 16.40 15.20 15.20 0.3M
2022-09-22 15.95 15.95 15.95 15.95 0.1M
2022-09-21 16.75 16.75 16.75 16.75 0.1M
2022-09-20 17.60 18.50 17.60 17.60 0.4M
2022-09-19 18.50 20.30 18.50 18.50 2.8M
2022-09-16 19.45 19.45 19.45 19.45 0.0M
2022-09-15 20.45 20.45 20.45 20.45 0.0M
2022-09-14 21.50 21.50 21.50 21.50 0.1M
2022-09-13 22.60 22.60 22.60 22.60 0.0M
2022-09-12 25.00 25.80 23.75 23.75 0.2M
2022-09-09 24.80 25.00 24.75 25.00 2.6M
2022-09-08 21.70 23.90 21.70 23.85 3.0M
2022-09-07 22.80 22.80 22.80 22.80 0.0M
2022-09-06 23.95 23.95 23.95 23.95 0.0M
2022-09-05 25.20 25.20 25.20 25.20 0.0M
2022-09-02 26.50 26.50 26.50 26.50 0.0M
2022-09-01 27.85 27.85 27.85 27.85 0.0M
2022-08-30 29.30 29.30 29.30 29.30 0.0M
2022-08-29 30.80 30.80 30.80 30.80 0.0M
2022-08-26 32.40 32.40 32.40 32.40 0.1M
2022-08-25 34.10 34.10 34.10 34.10 0.1M
2022-08-24 35.85 35.85 35.85 35.85 0.1M
2022-08-23 37.70 37.70 37.70 37.70 0.0M
2022-08-22 39.65 39.65 39.65 39.65 0.1M
2022-08-19 41.70 41.70 41.70 41.70 0.0M
2022-08-18 43.85 43.85 43.85 43.85 0.0M
2022-08-17 46.15 46.15 46.15 46.15 0.0M
2022-08-16 48.55 48.55 48.55 48.55 0.0M
2022-08-12 51.10 51.10 51.10 51.10 0.0M
2022-08-11 53.75 53.75 53.75 53.75 0.0M
2022-08-10 56.55 56.55 56.55 56.55 0.0M
2022-08-08 59.50 59.50 59.50 59.50 0.0M
2022-08-05 62.60 62.60 62.60 62.60 0.0M
2022-08-04 65.85 65.85 65.85 65.85 0.0M
2022-08-03 69.30 69.30 69.30 69.30 0.0M
2022-08-02 72.90 72.90 72.90 72.90 0.0M
2022-08-01 76.70 76.70 76.70 76.70 0.0M
2022-07-29 85.50 88.15 80.70 80.70 1.2M
2022-07-28 81.75 84.90 81.75 84.90 1.3M
2022-07-27 78.60 80.90 78.00 80.90 1.4M
2022-07-26 74.45 77.45 74.30 77.05 1.3M
2022-07-25 71.25 74.00 71.15 73.80 1.0M
2022-07-22 69.75 70.95 69.70 70.85 1.1M
2022-07-21 68.50 68.50 68.25 68.50 1.2M
2022-07-20 63.65 65.30 63.60 65.25 0.8M
2022-07-19 62.40 63.55 62.20 63.35 1.0M
2022-07-18 61.15 62.25 61.15 61.85 1.0M
2022-07-15 60.00 60.80 59.75 60.75 1.0M
2022-07-14 57.40 59.45 57.30 59.45 1.2M
2022-07-13 55.05 56.70 55.05 56.65 0.9M
2022-07-12 54.40 54.95 54.30 54.80 0.8M
2022-07-11 53.70 54.20 53.00 54.10 1.0M
2022-07-08 51.10 52.70 50.90 52.65 0.9M
2022-07-07 49.55 50.70 49.35 50.60 1.0M
2022-07-06 46.55 48.60 46.45 48.60 0.8M
2022-07-05 45.25 46.70 45.00 46.30 0.9M
2022-07-04 45.20 45.20 44.95 45.20 1.1M
2022-07-01 41.85 43.05 41.25 43.05 1.0M
2022-06-30 40.30 41.10 39.50 41.00 0.8M
2022-06-29 38.90 39.60 38.80 39.50 0.5M
2022-06-28 37.75 39.00 37.60 38.90 0.4M
2022-06-27 36.65 38.00 36.60 37.60 0.4M
2022-06-24 36.00 36.45 36.00 36.45 0.3M
2022-06-23 33.90 35.00 33.85 34.75 0.2M
2022-06-22 33.00 34.00 32.85 33.90 0.3M
2022-06-21 31.90 32.80 31.75 32.80 0.3M
2022-06-20 29.85 31.30 29.85 31.25 0.3M
2022-06-17 29.85 29.85 27.05 29.85 0.2M
2022-06-16 28.45 28.45 28.45 28.45 0.0M
2022-06-15 27.00 27.12 27.00 27.07 0.4M
2022-06-14 27.88 27.88 26.73 26.89 0.4M
2022-06-13 25.23 26.57 25.23 26.55 0.5M
2022-06-10 25.31 26.10 24.69 25.31 0.5M
2022-06-09 24.50 25.71 24.50 24.86 0.6M
2022-06-08 24.31 24.49 22.16 24.49 0.6M
2022-06-07 23.34 23.34 23.12 23.32 0.2M
2022-06-06 22.23 22.23 22.23 22.23 0.0M
2022-06-03 21.17 21.17 21.17 21.17 0.0M
2022-06-02 20.08 20.16 20.07 20.16 0.1M
2022-06-01 19.20 19.20 18.29 19.20 0.1M
2022-05-31 18.29 18.29 18.29 18.29 0.0M
2022-05-30 17.42 17.42 17.42 17.42 0.0M
2022-05-27 16.60 16.60 16.59 16.60 0.0M
2022-05-26 15.81 15.81 14.31 15.81 0.2M
2022-05-25 15.06 15.06 15.06 15.06 0.0M
2022-05-24 14.34 14.34 14.34 14.34 0.0M
2022-05-23 13.66 13.66 13.66 13.66 0.0M
2022-05-20 13.01 13.01 13.01 13.01 0.2M
2022-05-19 12.39 12.39 12.39 12.39 0.0M
2022-05-18 11.80 11.80 11.80 11.80 0.0M
2022-05-17 11.24 11.24 11.24 11.24 0.0M
2022-05-16 10.71 10.71 10.71 10.71 0.0M
2022-05-13 10.15 10.20 10.15 10.20 0.0M
2022-05-12 9.92 9.92 8.98 9.72 0.3M
2022-05-11 9.45 9.45 8.55 9.45 0.4M
2022-05-10 9.00 9.00 9.00 9.00 0.0M
2022-05-09 8.57 8.57 8.57 8.57 0.0M
2022-05-06 8.07 8.17 7.88 8.17 0.2M
2022-05-05 7.62 7.78 7.35 7.78 0.1M
2022-05-04 7.61 7.62 7.11 7.41 0.3M
2022-05-02 7.49 7.49 6.81 7.40 0.2M
2022-04-29 7.13 7.13 6.92 7.13 0.2M
2022-04-28 6.49 6.49 6.49 6.49 0.1M
2022-04-27 6.00 6.00 5.60 5.90 0.0M
2022-04-26 6.07 6.15 5.80 6.08 0.1M
2022-04-25 5.32 5.79 4.85 5.70 0.3M
2022-04-22 5.47 5.89 5.16 5.27 0.2M
2022-04-21 6.36 6.36 5.49 5.74 0.0M
2022-04-20 5.77 6.02 5.48 5.78 0.1M
2022-04-19 5.39 5.92 5.08 5.67 0.1M
2022-04-18 5.92 5.92 5.29 5.40 0.1M
2022-04-13 6.39 6.61 5.58 5.87 0.5M
2022-04-12 6.02 6.02 5.59 6.02 0.3M
2022-04-11 5.19 5.48 4.64 5.48 0.3M
2022-04-08 4.84 4.99 3.89 4.98 0.3M
2022-04-07 4.15 4.15 4.10 4.15 0.0M
2022-03-29 3.46 3.46 3.46 3.46 0.1M
2022-03-17 3.46 3.46 3.46 3.46 0.1M
2022-03-11 4.89 4.89 3.60 3.60 0.1M
2022-03-07 4.56 4.56 3.60 4.27 0.2M
2022-02-25 3.35 4.12 3.35 4.12 0.1M
2022-02-02 3.69 3.73 3.69 3.73 0.1M
2022-01-18 4.19 4.19 3.36 3.36 0.1M
2022-01-12 3.28 3.82 3.28 3.82 0.1M
2022-01-11 3.35 3.83 3.35 3.83 0.1M
2022-01-10 3.69 3.77 3.69 3.77 0.1M
2022-01-07 3.88 3.88 3.54 3.69 0.1M