Gallantt Ispat

GALM
🏛️ india →
657.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 656.80 663.25 656.60 656.60 1.0K
09:20 658.20 658.20 652.95 655.65 2.5K
09:25 655.30 656.10 653.70 653.70 0.9K
09:30 653.75 653.95 652.15 652.55 1.1K
09:35 652.75 661.25 652.75 659.80 1.5K
09:40 660.75 663.85 660.75 663.85 1.1K
09:45 666.90 666.90 664.45 664.45 1.0K
09:50 662.95 663.45 662.35 662.35 0.7K
09:55 660.45 660.45 659.85 660.00 0.1K
10:00 660.65 660.65 660.65 660.65 0.1K
10:05 660.85 661.20 658.85 658.85 0.3K
10:10 660.80 660.80 660.25 660.25 0.1K
10:15 660.55 661.60 660.55 661.60 0.0K
10:25 660.90 660.90 660.80 660.80 0.1K
10:30 660.80 660.80 660.80 660.80 0.0K
10:35 660.00 660.10 660.00 660.10 0.0K
10:45 662.00 662.00 661.55 661.55 0.0K
11:00 661.60 661.60 659.50 659.50 0.0K
11:05 658.50 658.50 658.50 658.50 0.0K
11:10 658.65 659.45 658.65 659.45 0.0K
11:15 657.65 657.65 657.65 657.65 0.0K
11:25 656.55 657.15 656.55 657.15 0.0K
11:35 656.00 656.05 654.60 656.05 0.2K
11:40 656.95 656.95 655.20 655.20 0.1K
11:45 655.70 655.70 655.70 655.70 0.0K
11:50 655.70 655.70 655.70 655.70 0.1K
12:00 655.50 655.50 655.50 655.50 0.0K
12:05 654.75 655.70 654.75 655.70 0.0K
12:10 656.10 656.10 656.10 656.10 0.0K
12:15 656.00 656.00 656.00 656.00 0.0K
12:35 654.75 654.75 654.75 654.75 0.0K
12:45 655.55 655.55 655.55 655.55 0.0K
12:50 655.90 656.00 655.90 656.00 0.2K
13:10 656.00 656.00 653.30 653.35 0.4K
13:20 653.45 653.45 653.45 653.45 0.1K
13:25 653.55 653.55 653.55 653.55 0.0K
13:30 653.65 654.50 653.65 654.50 0.3K
13:35 654.95 656.65 654.95 656.65 0.1K
13:40 655.45 655.45 654.10 654.10 0.3K
14:00 653.50 653.50 653.50 653.50 0.0K
14:05 653.50 654.55 653.00 654.55 0.3K
14:20 653.45 654.55 653.45 654.55 0.2K
14:25 654.70 655.55 654.70 655.55 0.2K
14:35 654.95 654.95 653.70 653.70 0.3K
14:40 655.00 655.55 655.00 655.55 0.3K
14:45 654.85 654.85 654.85 654.85 0.0K
14:50 654.15 654.20 654.15 654.20 0.1K
15:05 656.65 661.80 656.65 661.40 0.4K
15:10 661.80 661.80 654.50 655.70 0.6K
15:15 654.95 654.95 654.00 654.00 0.1K
15:20 655.05 657.00 655.05 656.45 0.1K
15:25 656.25 657.90 655.00 657.90 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 674.40 674.40 651.95 657.90 0.0M
2025-09-25 660.25 676.55 653.95 663.70 0.0M
2025-09-24 664.95 687.80 660.65 663.35 0.0M
2025-09-23 670.00 673.15 659.35 664.50 0.0M
2025-09-22 703.80 703.80 648.60 669.20 0.0M
2025-09-19 666.75 668.55 659.20 661.45 0.0M
2025-09-18 665.60 684.50 661.95 675.15 0.0M
2025-09-17 678.50 678.50 657.25 669.35 0.0M
2025-09-16 682.75 684.60 661.85 667.25 0.0M
2025-09-15 685.10 689.95 668.65 678.30 0.0M
2025-09-12 708.80 725.00 676.80 687.90 0.0M
2025-09-11 721.05 727.65 706.30 711.10 0.0M
2025-09-10 712.00 754.00 712.00 730.85 0.0M
2025-09-09 703.25 728.35 703.20 712.65 0.1M
2025-09-08 638.90 740.50 638.90 703.20 0.1M
2025-09-05 615.50 655.35 612.70 639.85 0.0M
2025-09-04 630.00 631.65 609.90 613.60 0.0M
2025-09-03 607.85 625.90 603.65 617.85 0.0M
2025-09-02 590.05 636.65 589.00 607.85 0.0M
2025-09-01 586.00 594.65 576.05 590.05 0.0M
2025-08-29 581.10 590.75 572.90 574.75 0.0M
2025-08-28 590.35 603.40 575.25 581.45 0.0M
2025-08-26 637.95 637.95 601.00 601.40 0.0M
2025-08-25 611.00 642.10 611.00 618.00 0.0M
2025-08-22 623.10 633.50 609.80 616.15 0.0M
2025-08-21 629.70 642.45 625.00 628.50 0.0M
2025-08-20 617.55 643.15 617.50 635.80 0.0M
2025-08-19 641.10 642.05 617.20 620.05 0.0M
2025-08-18 652.15 665.75 614.00 641.90 0.1M
2025-08-14 709.85 713.40 652.00 655.60 0.0M
2025-08-13 711.70 725.10 699.30 709.00 0.0M
2025-08-12 788.80 788.80 705.00 711.30 0.1M
2025-08-11 759.30 778.55 748.45 775.65 0.0M
2025-08-08 773.00 773.00 752.00 759.35 0.0M
2025-08-07 778.05 792.80 765.25 771.10 0.0M
2025-08-06 794.10 794.90 760.35 784.20 0.0M
2025-08-05 788.00 800.60 757.40 778.65 0.0M
2025-08-04 758.15 787.45 752.50 785.10 0.0M
2025-08-01 761.25 786.05 750.05 756.50 0.1M
2025-07-31 762.80 783.25 740.40 767.10 0.1M
2025-07-30 699.75 778.30 689.80 766.00 0.2M
2025-07-29 671.10 686.40 651.00 680.90 0.0M
2025-07-28 667.40 684.00 643.60 670.50 0.0M
2025-07-25 644.95 644.95 630.55 633.95 0.0M
2025-07-24 629.30 654.45 629.25 644.80 0.0M
2025-07-23 625.85 636.15 619.10 630.25 0.0M
2025-07-22 635.00 640.00 617.20 620.75 0.0M
2025-07-21 599.95 652.90 589.00 632.75 0.1M
2025-07-18 594.00 598.40 581.15 584.50 0.0M
2025-07-17 599.85 604.65 584.60 591.40 0.0M
2025-07-16 601.25 601.25 576.40 587.10 0.0M
2025-07-15 563.75 586.00 563.75 583.80 0.0M
2025-07-14 583.00 592.80 572.70 574.60 0.0M
2025-07-11 590.35 602.00 580.00 584.30 0.0M
2025-07-10 569.85 609.55 558.40 588.70 0.1M
2025-07-09 544.50 561.75 544.50 556.15 0.0M
2025-07-08 538.50 550.00 533.00 547.35 0.0M
2025-07-07 548.05 561.45 537.70 544.80 0.0M
2025-07-04 564.85 577.85 539.60 547.30 0.1M
2025-07-03 526.45 563.00 526.15 554.70 0.1M
2025-07-02 535.00 535.00 521.45 524.25 0.0M
2025-07-01 535.85 535.85 519.75 527.80 0.0M
2025-06-30 526.55 538.00 524.30 532.50 0.0M
2025-06-27 536.10 543.20 518.55 524.05 0.0M
2025-06-26 544.95 550.55 534.35 536.95 0.1M
2025-06-25 537.60 567.65 527.50 546.25 0.1M
2025-06-24 530.70 543.85 521.00 530.65 0.0M
2025-06-23 504.30 535.00 490.15 524.95 0.1M
2025-06-20 476.85 510.00 472.30 507.40 0.1M
2025-06-19 454.35 480.95 445.80 470.25 0.0M
2025-06-18 445.00 457.00 438.00 450.80 0.0M
2025-06-17 453.95 461.00 445.00 445.05 0.0M
2025-06-16 448.00 455.95 447.30 454.45 0.0M
2025-06-13 445.10 459.60 442.00 454.70 0.0M
2025-06-12 460.35 474.10 460.05 465.35 0.0M
2025-06-11 460.00 481.85 460.00 464.65 0.0M
2025-06-10 422.15 467.00 422.15 463.80 0.0M
2025-06-09 435.10 447.25 422.80 444.45 0.0M
2025-06-06 451.20 451.20 432.15 435.55 0.0M
2025-06-05 450.55 450.55 436.00 440.80 0.0M
2025-06-04 446.15 449.90 439.05 446.40 0.0M
2025-06-03 462.40 463.20 441.65 446.85 0.0M
2025-06-02 474.00 474.00 456.80 461.05 0.0M
2025-05-30 475.40 475.40 458.80 466.30 0.0M
2025-05-29 463.10 466.05 452.95 462.45 0.0M
2025-05-28 454.40 463.95 449.75 460.25 0.0M
2025-05-27 467.40 467.40 451.95 454.30 0.0M
2025-05-26 480.60 490.00 465.10 468.90 0.0M
2025-05-23 480.15 480.15 464.20 476.10 0.0M
2025-05-22 450.05 485.00 450.05 473.30 0.0M
2025-05-21 474.95 482.30 462.25 479.75 0.0M
2025-05-20 494.70 506.50 470.00 471.50 0.0M
2025-05-19 475.50 480.65 465.45 475.25 0.0M
2025-05-16 466.80 473.45 464.60 469.65 0.0M
2025-05-15 472.80 490.00 461.25 465.65 0.0M
2025-05-14 450.00 478.45 450.00 470.70 0.0M
2025-05-13 462.00 478.45 461.00 465.65 0.0M
2025-05-12 475.00 475.00 427.15 462.25 0.0M
2025-05-09 412.15 423.40 397.30 415.60 0.0M
2025-05-08 441.15 445.95 423.85 426.50 0.0M
2025-05-07 400.05 442.75 400.05 440.95 0.0M
2025-05-06 476.15 476.15 431.60 433.90 0.0M
2025-05-05 414.80 469.35 411.80 464.85 0.0M
2025-05-02 422.20 444.10 422.20 439.30 0.0M
2025-04-30 439.65 444.60 433.55 437.75 0.0M
2025-04-29 457.50 457.85 441.00 441.75 0.0M
2025-04-28 447.45 465.00 441.75 454.55 0.0M
2025-04-25 446.15 474.00 441.30 447.35 0.0M
2025-04-24 456.40 470.10 455.00 460.95 0.0M
2025-04-23 476.00 476.00 454.05 465.70 0.0M
2025-04-22 468.15 480.00 468.15 470.65 0.0M
2025-04-21 470.30 493.15 458.45 472.95 0.0M
2025-04-17 476.05 477.10 460.05 467.30 0.0M
2025-04-16 471.30 486.30 451.60 478.55 0.0M
2025-04-15 438.10 461.95 434.05 449.05 0.0M
2025-04-11 407.75 431.50 404.00 425.15 0.0M
2025-04-09 411.00 411.00 391.80 397.95 0.0M
2025-04-08 444.90 444.90 398.00 400.60 0.0M
2025-04-07 361.00 405.00 361.00 394.65 0.0M
2025-04-04 429.45 446.60 417.55 428.55 0.0M
2025-04-03 420.00 438.55 412.00 429.60 0.0M
2025-04-02 410.10 429.75 409.70 426.85 0.1M
2025-04-01 361.05 413.95 361.05 408.10 0.0M
2025-03-28 354.05 402.00 354.05 381.90 0.1M
2025-03-27 371.00 382.00 343.80 353.25 0.0M
2025-03-26 368.50 388.00 364.85 371.50 0.0M
2025-03-25 362.30 375.00 357.40 365.45 0.0M
2025-03-24 345.00 368.80 342.30 354.15 0.0M
2025-03-21 353.00 353.00 341.45 345.30 0.0M
2025-03-20 326.95 356.75 324.05 344.30 0.0M
2025-03-19 325.00 327.25 318.50 321.50 0.0M
2025-03-18 313.85 318.90 309.85 312.30 0.0M
2025-03-17 316.30 322.00 310.00 312.10 0.0M
2025-03-13 313.65 314.00 304.50 313.80 0.0M
2025-03-12 319.85 319.85 309.20 313.70 0.0M
2025-03-11 328.00 328.00 311.75 321.30 0.0M
2025-03-10 335.30 335.30 323.95 324.25 0.0M
2025-03-07 336.50 343.75 334.00 337.00 0.0M
2025-03-06 382.30 382.30 337.20 344.15 0.0M
2025-03-05 317.40 336.50 316.60 333.25 0.0M
2025-03-04 307.70 319.65 296.70 316.90 0.0M
2025-03-03 304.70 314.60 293.75 304.55 0.0M
2025-02-28 310.25 316.10 305.00 308.05 0.0M
2025-02-27 325.00 325.00 314.40 319.40 0.0M
2025-02-25 313.90 331.00 313.90 322.90 0.0M
2025-02-24 334.00 334.00 322.50 323.95 0.0M
2025-02-21 321.25 347.55 321.10 333.75 0.0M
2025-02-20 314.80 330.05 314.80 326.45 0.0M
2025-02-19 309.40 326.00 299.75 321.20 0.0M
2025-02-18 330.00 330.00 302.20 307.60 0.0M
2025-02-17 306.30 321.00 302.55 314.65 0.0M
2025-02-14 318.95 321.50 303.00 309.55 0.0M
2025-02-13 319.00 320.30 310.60 317.00 0.0M
2025-02-12 317.05 324.00 300.35 321.15 0.0M
2025-02-11 329.05 332.20 310.00 315.20 0.0M
2025-02-10 345.00 352.05 328.35 333.40 0.0M
2025-02-07 346.30 364.45 343.00 349.50 0.0M
2025-02-06 365.95 365.95 341.70 346.30 0.0M
2025-02-05 317.65 331.85 317.65 331.85 0.0M
2025-02-04 321.25 327.00 306.00 316.05 0.0M
2025-02-03 325.00 325.00 311.05 314.95 0.0M
2025-02-01 318.65 328.20 318.65 327.00 0.0M
2025-01-31 316.10 319.05 313.50 318.65 0.0M
2025-01-30 307.55 319.95 306.15 310.30 0.0M
2025-01-29 301.00 308.70 290.10 308.70 0.0M
2025-01-28 303.50 312.50 299.10 299.20 0.0M
2025-01-27 307.15 314.80 305.00 314.80 0.0M
2025-01-24 319.40 319.40 309.25 315.00 0.0M
2025-01-23 322.80 322.80 311.00 313.45 0.0M
2025-01-22 318.65 318.65 304.00 312.30 0.0M
2025-01-21 346.15 346.15 316.00 317.40 0.0M
2025-01-20 318.00 335.55 318.00 331.15 0.0M
2025-01-17 316.55 324.25 315.00 319.60 0.0M
2025-01-16 319.45 328.10 317.90 323.00 0.0M
2025-01-15 320.50 333.20 313.15 315.90 0.0M
2025-01-14 317.95 322.35 311.00 321.95 0.0M
2025-01-13 320.00 329.00 313.75 316.00 0.0M
2025-01-10 348.20 348.20 326.90 330.25 0.0M
2025-01-09 330.00 346.25 330.00 339.30 0.0M
2025-01-08 335.35 344.10 331.40 336.70 0.0M
2025-01-07 337.90 350.00 331.10 336.65 0.0M
2025-01-06 346.70 359.35 344.40 344.40 0.0M
2025-01-03 374.40 374.40 350.55 362.50 0.0M
2025-01-02 366.00 370.00 352.35 359.75 0.0M
2025-01-01 345.00 362.40 341.00 356.50 0.0M