Gallantt Ispat

GALM
🏛️ india →
663.90
Last Update: 2025-09-29
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 74.10 77.00 72.55 72.75 0.0M
2021-12-30 72.00 75.75 72.00 72.80 0.0M
2021-12-29 76.50 78.05 74.15 75.00 0.0M
2021-12-28 69.65 78.00 69.65 77.60 0.1M
2021-12-27 69.20 70.55 68.00 70.00 0.0M
2021-12-24 74.70 74.70 68.60 70.85 0.0M
2021-12-23 69.95 71.30 68.05 69.40 0.0M
2021-12-22 68.15 70.10 67.65 69.65 0.0M
2021-12-21 67.75 69.50 66.10 66.45 0.0M
2021-12-20 68.10 70.50 66.50 66.90 0.0M
2021-12-17 71.30 72.50 69.50 70.05 0.0M
2021-12-16 72.85 72.85 71.25 71.50 0.0M
2021-12-15 71.90 73.10 70.75 72.70 0.0M
2021-12-14 72.40 72.50 71.45 71.45 0.0M
2021-12-13 78.00 78.00 71.25 72.50 0.0M
2021-12-10 70.90 74.95 70.90 72.20 0.0M
2021-12-09 70.80 71.15 69.35 70.10 0.0M
2021-12-08 70.10 70.45 69.00 70.00 0.0M
2021-12-07 68.30 71.70 68.00 69.25 0.0M
2021-12-06 73.00 73.00 67.10 67.95 0.0M
2021-12-03 70.55 70.55 69.05 69.35 0.0M
2021-12-02 67.20 75.50 66.70 70.45 0.0M
2021-12-01 67.00 67.90 66.65 66.90 0.0M
2021-11-30 66.70 68.40 66.60 66.65 0.0M
2021-11-29 66.60 67.90 66.60 66.75 0.0M
2021-11-26 68.90 68.90 66.50 66.65 0.0M
2021-11-25 68.30 69.90 68.00 68.65 0.0M
2021-11-24 68.75 70.05 67.60 68.00 0.0M
2021-11-23 67.05 68.65 66.70 68.45 0.0M
2021-11-22 68.00 68.65 66.60 67.35 0.0M
2021-11-18 70.50 71.00 68.60 68.95 0.0M
2021-11-17 71.00 71.00 70.00 70.15 0.0M
2021-11-16 69.60 72.15 69.60 70.50 0.0M
2021-11-15 78.70 78.70 70.50 70.90 0.0M
2021-11-12 75.45 77.30 74.50 75.80 0.0M
2021-11-11 75.05 76.85 74.30 74.85 0.0M
2021-11-10 75.50 75.75 74.05 74.15 0.0M
2021-11-09 74.55 74.95 73.50 74.30 0.0M
2021-11-08 75.50 75.50 73.90 74.25 0.0M
2021-11-04 73.00 74.85 73.00 74.50 0.0M
2021-11-03 74.00 75.20 72.00 72.60 0.0M
2021-11-02 74.15 74.20 72.15 73.35 0.0M
2021-11-01 73.45 75.05 73.00 73.50 0.0M
2021-10-29 71.00 78.10 71.00 73.20 0.0M
2021-10-28 71.00 72.75 71.00 71.05 0.0M
2021-10-27 72.55 74.80 72.50 72.90 0.0M
2021-10-26 76.95 76.95 71.50 74.15 0.0M
2021-10-25 75.85 75.85 71.15 72.55 0.0M
2021-10-22 74.30 76.55 73.65 74.25 0.0M
2021-10-21 76.55 76.55 73.45 74.65 0.0M
2021-10-20 76.95 77.65 74.90 75.90 0.0M
2021-10-19 80.85 81.40 77.00 77.45 0.0M
2021-10-18 80.50 83.00 77.65 80.85 0.0M
2021-10-14 80.15 83.45 80.00 80.35 0.0M
2021-10-13 84.60 85.00 80.65 81.50 0.0M
2021-10-12 72.00 87.50 72.00 84.10 0.1M
2021-10-11 75.10 75.10 73.10 73.80 0.0M
2021-10-08 76.55 76.55 74.00 74.25 0.0M
2021-10-07 76.45 76.95 75.00 75.40 0.0M
2021-10-06 76.20 77.10 74.60 76.50 0.0M
2021-10-05 77.00 77.00 75.15 76.25 0.0M
2021-10-04 75.00 77.90 75.00 77.25 0.0M
2021-10-01 77.00 78.00 74.35 76.20 0.0M
2021-09-30 77.90 78.60 74.80 74.85 0.0M
2021-09-29 77.00 81.35 76.00 77.30 0.1M
2021-09-28 70.25 74.95 70.25 73.25 0.0M
2021-09-27 70.10 71.00 68.75 69.55 0.0M
2021-09-24 72.70 72.90 70.10 70.35 0.0M
2021-09-23 74.50 74.70 72.25 72.25 0.0M
2021-09-22 76.10 76.10 71.00 73.60 0.0M
2021-09-21 69.60 75.70 66.90 73.35 0.0M
2021-09-20 72.50 72.50 66.25 67.10 0.0M
2021-09-17 74.65 74.65 69.50 70.50 0.0M
2021-09-16 73.25 74.00 71.50 73.20 0.0M
2021-09-15 72.20 74.15 71.80 72.55 0.0M
2021-09-14 77.00 77.00 72.55 72.60 0.0M
2021-09-13 71.80 74.85 71.55 74.40 0.0M
2021-09-09 71.90 73.80 68.25 71.20 0.0M
2021-09-08 72.00 72.00 69.00 69.25 0.0M
2021-09-07 67.50 71.70 66.95 70.10 0.0M
2021-09-06 68.00 69.25 67.25 67.65 0.0M
2021-09-03 69.00 69.65 68.30 68.45 0.0M
2021-09-02 68.00 69.30 67.25 69.00 0.0M
2021-09-01 67.00 68.00 66.50 67.50 0.0M
2021-08-31 69.00 69.20 67.00 67.50 0.0M
2021-08-30 68.70 69.85 68.40 68.70 0.0M
2021-08-27 66.40 67.90 65.40 67.45 0.0M
2021-08-26 67.60 68.85 65.70 66.40 0.0M
2021-08-25 64.50 71.05 64.50 68.15 0.0M
2021-08-24 61.90 70.50 60.95 67.60 0.0M
2021-08-23 66.50 66.50 60.35 62.20 0.0M
2021-08-20 68.45 68.45 65.70 66.50 0.0M
2021-08-18 71.05 71.20 67.40 69.10 0.0M
2021-08-17 70.90 72.15 70.05 70.90 0.0M
2021-08-16 71.15 71.60 70.15 70.70 0.0M
2021-08-13 74.10 74.60 71.55 72.55 0.0M
2021-08-12 71.35 75.45 70.60 73.20 0.0M
2021-08-11 67.30 72.70 66.00 69.95 0.0M
2021-08-10 75.55 77.40 70.30 71.50 0.0M
2021-08-09 83.00 83.00 76.05 76.55 0.1M
2021-08-06 83.70 86.50 80.15 85.05 0.0M
2021-08-05 82.75 82.75 79.50 81.15 0.0M
2021-08-04 87.00 87.35 81.60 82.15 0.0M
2021-08-03 84.00 85.10 82.00 84.20 0.0M
2021-08-02 82.90 85.60 82.90 84.00 0.0M
2021-07-30 87.50 87.50 82.70 83.15 0.0M
2021-07-29 81.00 88.00 80.15 84.75 0.2M
2021-07-28 81.15 81.65 78.35 80.70 0.0M
2021-07-27 82.60 83.80 80.70 81.35 0.0M
2021-07-26 79.05 83.60 79.05 82.05 0.0M
2021-07-23 84.65 84.70 80.60 81.20 0.1M
2021-07-22 75.50 85.00 75.50 83.85 0.2M
2021-07-20 79.45 79.45 76.00 76.65 0.0M
2021-07-19 77.10 81.20 77.10 78.05 0.0M
2021-07-16 80.05 80.80 77.85 79.95 0.0M
2021-07-15 78.20 81.00 78.20 79.35 0.0M
2021-07-14 80.55 81.65 78.90 79.55 0.0M
2021-07-13 83.00 83.05 79.40 80.30 0.0M
2021-07-12 80.00 81.50 78.90 81.00 0.0M
2021-07-09 78.00 79.60 76.70 78.45 0.0M
2021-07-08 81.80 81.80 77.40 78.75 0.0M
2021-07-07 77.40 82.10 77.25 80.70 0.0M
2021-07-06 80.70 81.20 75.65 76.75 0.0M
2021-07-05 87.95 87.95 79.15 79.90 0.2M
2021-07-02 78.30 80.20 75.25 79.55 0.1M
2021-07-01 81.60 81.60 76.30 76.75 0.0M
2021-06-30 79.45 83.50 77.75 78.45 0.3M
2021-06-29 76.30 78.90 72.15 77.75 0.3M
2021-06-28 69.20 80.30 68.20 76.55 0.3M
2021-06-25 66.95 71.00 66.60 68.95 0.1M
2021-06-24 65.00 65.90 63.50 64.70 0.0M
2021-06-23 65.55 66.00 63.00 64.90 0.0M
2021-06-22 66.95 67.40 65.00 65.45 0.0M
2021-06-21 62.05 67.80 60.05 65.65 0.0M
2021-06-18 66.70 66.80 60.00 62.70 0.0M
2021-06-17 65.15 70.00 64.50 65.75 0.0M
2021-06-16 67.20 69.35 65.95 66.35 0.0M
2021-06-15 68.00 73.00 67.90 68.70 0.1M
2021-06-14 67.65 70.80 63.25 68.35 0.1M
2021-06-11 64.10 67.05 61.95 66.45 0.1M
2021-06-10 61.00 64.55 61.00 63.50 0.0M
2021-06-09 60.55 63.00 59.70 60.05 0.1M
2021-06-08 60.30 61.00 59.05 60.20 0.0M
2021-06-07 58.50 61.20 58.10 59.90 0.0M
2021-06-04 58.00 60.00 58.00 59.40 0.0M
2021-06-03 60.10 61.00 58.55 58.75 0.0M
2021-06-02 57.90 62.00 57.60 59.55 0.0M
2021-06-01 65.90 65.90 57.05 57.40 0.0M
2021-05-31 66.80 66.80 58.95 60.15 0.0M
2021-05-28 62.85 63.10 60.70 61.10 0.0M
2021-05-27 63.00 63.00 61.00 61.95 0.0M
2021-05-26 63.90 63.90 62.10 62.65 0.0M
2021-05-25 61.50 66.80 60.90 62.25 0.0M
2021-05-24 61.95 62.45 60.00 61.35 0.0M
2021-05-21 63.10 63.40 61.50 62.05 0.0M
2021-05-20 61.00 64.00 61.00 63.00 0.0M
2021-05-19 63.80 64.65 61.20 62.50 0.0M
2021-05-18 65.80 65.85 62.20 62.95 0.0M
2021-05-17 60.35 67.90 60.35 65.55 0.0M
2021-05-14 67.15 68.00 61.50 63.75 0.0M
2021-05-12 67.50 69.00 64.50 65.50 0.0M
2021-05-11 69.90 69.90 65.25 66.60 0.1M
2021-05-10 61.70 71.20 60.15 70.40 0.3M
2021-05-07 56.70 60.75 56.70 59.35 0.0M
2021-05-06 57.35 58.80 56.40 57.50 0.0M
2021-05-05 57.50 59.40 56.95 57.45 0.0M
2021-05-04 61.70 61.70 55.15 55.50 0.0M
2021-05-03 53.95 63.50 52.85 58.05 0.1M
2021-04-30 54.50 56.60 53.30 53.65 0.0M
2021-04-29 55.10 55.95 53.20 54.00 0.0M
2021-04-28 55.85 55.85 53.60 54.55 0.0M
2021-04-27 57.65 57.90 53.95 54.75 0.1M
2021-04-26 51.65 56.15 51.40 54.50 0.0M
2021-04-23 50.10 50.15 48.55 49.55 0.0M
2021-04-22 48.30 51.20 47.95 49.55 0.0M
2021-04-20 49.60 49.95 47.55 47.95 0.0M
2021-04-19 47.30 50.00 47.30 48.20 0.0M
2021-04-16 47.85 52.00 46.90 49.80 0.0M
2021-04-15 46.00 48.60 46.00 46.50 0.0M
2021-04-13 48.65 49.20 46.10 48.30 0.0M
2021-04-12 51.00 51.00 46.10 47.75 0.0M
2021-04-09 55.00 55.00 52.20 52.80 0.0M
2021-04-08 53.05 56.70 52.05 53.60 0.1M
2021-04-07 51.05 54.50 47.55 53.40 0.0M
2021-04-06 53.00 55.60 50.50 51.05 0.0M
2021-04-05 47.45 52.90 47.45 52.05 0.0M
2021-04-01 43.20 47.00 43.20 46.50 0.0M
2021-03-31 44.90 44.90 43.40 43.55 0.0M
2021-03-30 45.50 45.90 43.80 44.00 0.0M
2021-03-26 45.00 45.10 43.65 44.10 0.0M
2021-03-25 43.50 44.15 43.20 44.15 0.0M
2021-03-24 44.80 46.15 44.10 44.60 0.0M
2021-03-23 44.85 46.20 44.40 45.20 0.0M
2021-03-22 45.35 45.95 44.25 44.80 0.0M
2021-03-19 45.00 46.90 42.80 45.30 0.0M
2021-03-18 50.90 50.90 45.00 46.15 0.0M
2021-03-17 46.25 49.00 46.25 48.55 0.0M
2021-03-16 46.55 46.55 45.00 46.30 0.0M
2021-03-15 46.25 46.65 45.55 46.40 0.0M
2021-03-12 48.10 48.50 46.75 47.05 0.0M
2021-03-10 48.00 48.35 46.40 48.00 0.0M
2021-03-09 49.00 49.40 47.80 48.10 0.0M
2021-03-08 47.70 49.60 47.70 47.75 0.0M
2021-03-05 48.80 49.95 47.25 47.55 0.0M
2021-03-04 48.60 49.50 47.80 49.05 0.0M
2021-03-03 49.85 49.85 48.30 48.50 0.0M
2021-03-02 49.10 51.85 49.00 49.30 0.0M
2021-03-01 49.40 53.10 49.35 50.45 0.0M
2021-02-26 49.50 49.70 48.35 48.80 0.0M
2021-02-25 46.35 49.95 46.35 48.00 0.0M
2021-02-24 49.35 49.35 47.10 47.50 0.0M
2021-02-23 49.30 50.00 47.20 48.30 0.0M
2021-02-22 49.90 49.90 47.00 48.50 0.0M
2021-02-19 46.00 48.50 45.35 46.80 0.0M
2021-02-18 45.90 46.80 45.20 45.30 0.0M
2021-02-17 45.45 47.15 45.00 46.05 0.0M
2021-02-16 45.65 46.00 45.15 45.85 0.0M
2021-02-15 47.50 48.20 45.15 45.65 0.0M
2021-02-12 44.65 48.10 42.15 47.60 0.0M
2021-02-11 42.35 45.90 42.35 44.70 0.0M
2021-02-10 42.55 42.55 41.50 41.50 0.0M
2021-02-09 42.20 43.15 41.35 41.70 0.0M
2021-02-08 42.30 43.20 41.65 42.25 0.0M
2021-02-05 42.10 42.30 41.40 41.60 0.0M
2021-02-04 41.70 42.85 41.70 42.15 0.0M
2021-02-03 42.60 42.60 41.35 41.85 0.0M
2021-02-02 40.60 44.20 40.60 41.65 0.0M
2021-02-01 43.10 43.10 40.20 41.60 0.0M
2021-01-29 41.85 45.00 40.90 41.70 0.0M
2021-01-28 40.55 41.65 40.50 40.95 0.0M
2021-01-27 40.70 41.60 40.25 41.50 0.0M
2021-01-25 42.05 43.65 40.60 41.30 0.0M
2021-01-22 42.25 45.50 42.00 42.20 0.0M
2021-01-21 44.75 44.75 42.35 42.95 0.0M
2021-01-20 44.70 46.50 40.10 44.55 0.0M
2021-01-19 41.50 47.90 40.50 44.80 0.0M
2021-01-18 41.55 43.20 40.40 40.45 0.0M
2021-01-15 43.50 43.50 41.85 42.20 0.0M
2021-01-14 44.40 44.80 42.20 42.70 0.0M
2021-01-13 45.00 46.25 43.60 44.30 0.0M
2021-01-12 45.00 46.15 43.75 45.00 0.0M
2021-01-11 50.30 50.70 43.70 44.60 0.1M
2021-01-08 41.25 48.15 41.00 48.15 0.1M
2021-01-07 40.15 41.70 39.60 40.15 0.0M
2021-01-06 41.25 41.35 39.55 40.45 0.0M
2021-01-05 38.55 41.75 38.05 41.00 0.0M
2021-01-04 40.00 40.25 38.00 39.30 0.0M
2021-01-01 38.15 40.05 37.30 39.00 0.0M