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
2022-12-30 62.70 63.90 61.10 62.20 0.0M
2022-12-29 61.05 63.90 61.05 61.35 0.0M
2022-12-28 62.45 62.95 61.80 62.30 0.0M
2022-12-27 60.00 64.00 60.00 63.20 0.0M
2022-12-26 53.60 60.00 53.60 59.45 0.0M
2022-12-23 60.45 60.45 56.00 56.65 0.0M
2022-12-22 61.45 61.45 58.10 59.00 0.0M
2022-12-21 63.45 64.20 61.00 61.15 0.0M
2022-12-20 61.80 65.55 61.65 63.15 0.0M
2022-12-19 62.40 62.40 60.50 61.60 0.0M
2022-12-16 60.10 62.45 60.10 61.00 0.0M
2022-12-15 63.55 64.40 61.20 61.95 0.0M
2022-12-14 63.45 63.80 62.65 63.00 0.0M
2022-12-13 63.05 63.55 62.05 62.65 0.0M
2022-12-12 62.15 63.90 62.00 63.70 0.0M
2022-12-09 66.95 66.95 62.50 63.15 0.0M
2022-12-08 63.20 64.50 63.20 64.00 0.0M
2022-12-07 64.95 64.95 63.70 63.80 0.0M
2022-12-06 68.00 68.00 63.65 64.05 0.0M
2022-12-05 62.65 65.80 62.60 65.25 0.0M
2022-12-02 64.80 65.90 63.55 65.05 0.0M
2022-12-01 64.25 65.45 63.20 64.00 0.0M
2022-11-30 65.25 65.25 62.15 63.15 0.0M
2022-11-29 63.05 64.90 62.70 63.65 0.0M
2022-11-28 64.15 64.40 63.50 63.95 0.0M
2022-11-25 62.55 64.95 62.55 64.45 0.0M
2022-11-24 65.85 65.85 62.45 63.05 0.0M
2022-11-23 65.45 65.45 62.90 63.80 0.0M
2022-11-22 67.00 67.00 62.10 62.85 0.0M
2022-11-21 68.85 68.85 62.35 63.75 0.0M
2022-11-18 67.25 67.80 64.60 65.05 0.0M
2022-11-17 66.70 67.95 66.00 66.70 0.0M
2022-11-16 62.15 68.20 62.15 64.20 0.0M
2022-11-15 64.10 64.10 62.75 62.75 0.0M
2022-11-14 64.05 65.35 63.30 63.85 0.0M
2022-11-11 65.95 65.95 60.85 64.05 0.0M
2022-11-10 63.00 64.80 63.00 63.95 0.0M
2022-11-09 66.90 66.90 62.15 64.05 0.0M
2022-11-07 63.95 65.00 62.60 63.65 0.0M
2022-11-04 62.45 64.00 60.50 63.95 0.0M
2022-11-03 63.00 63.00 60.30 60.70 0.0M
2022-11-02 63.00 63.00 61.00 61.75 0.0M
2022-11-01 65.50 65.50 60.55 61.80 0.0M
2022-10-31 59.80 65.55 58.40 62.25 0.0M
2022-10-28 57.45 59.65 57.45 58.75 0.0M
2022-10-27 58.90 59.00 57.25 57.75 0.0M
2022-10-25 57.75 59.50 57.50 57.75 0.0M
2022-10-24 61.95 61.95 57.05 58.95 0.0M
2022-10-21 57.30 62.45 56.90 57.70 0.0M
2022-10-20 58.90 59.80 57.95 58.25 0.0M
2022-10-19 58.40 60.60 58.40 59.05 0.0M
2022-10-18 59.90 60.35 58.55 59.00 0.0M
2022-10-17 59.70 60.75 58.10 58.90 0.0M
2022-10-14 56.30 63.40 56.30 59.45 0.0M
2022-10-13 56.90 56.90 53.50 55.10 0.0M
2022-10-12 57.90 58.10 55.05 56.20 0.0M
2022-10-11 59.90 60.00 56.75 56.80 0.0M
2022-10-10 58.10 60.75 58.10 58.80 0.0M
2022-10-07 60.35 60.95 58.30 59.80 0.0M
2022-10-06 60.85 61.95 59.90 60.25 0.0M
2022-10-04 59.50 60.40 59.20 59.65 0.0M
2022-10-03 60.45 60.45 57.65 58.55 0.0M
2022-09-30 58.00 59.30 57.00 58.20 0.0M
2022-09-29 59.60 59.95 58.00 58.05 0.0M
2022-09-28 58.45 59.60 58.15 59.60 0.0M
2022-09-27 60.50 60.50 56.60 58.40 0.0M
2022-09-26 60.80 61.25 58.95 59.00 0.0M
2022-09-23 62.25 63.50 61.50 62.05 0.0M
2022-09-22 63.00 63.25 62.25 62.60 0.0M
2022-09-21 63.90 64.00 62.50 63.80 0.0M
2022-09-20 64.90 65.00 63.00 63.45 0.0M
2022-09-19 62.90 64.80 61.75 63.45 0.0M
2022-09-16 63.00 63.40 61.50 62.10 0.0M
2022-09-15 63.00 64.60 62.50 63.00 0.0M
2022-09-14 62.10 64.00 62.10 63.75 0.0M
2022-09-13 63.95 64.40 63.00 63.10 0.0M
2022-09-12 64.90 64.90 63.30 63.65 0.0M
2022-09-09 65.70 65.70 63.15 64.05 0.0M
2022-09-08 64.80 66.15 64.00 64.40 0.0M
2022-09-07 64.90 65.70 64.05 64.30 0.0M
2022-09-06 65.90 65.90 63.20 64.95 0.0M
2022-09-05 66.75 67.90 64.50 65.15 0.0M
2022-09-02 63.75 65.80 63.00 65.75 0.0M
2022-09-01 63.90 63.90 62.10 63.40 0.0M
2022-08-30 62.50 64.25 62.10 63.70 0.0M
2022-08-29 63.00 63.85 61.00 63.35 0.0M
2022-08-26 63.05 65.50 63.05 63.15 0.0M
2022-08-25 64.05 65.50 63.05 63.85 0.0M
2022-08-24 64.05 66.90 63.60 64.20 0.0M
2022-08-23 65.60 66.60 62.50 64.75 0.0M
2022-08-22 67.80 67.80 64.80 65.55 0.0M
2022-08-19 68.15 68.35 66.65 67.30 0.0M
2022-08-18 68.00 68.70 67.55 67.75 0.0M
2022-08-17 69.00 69.00 68.00 68.80 0.0M
2022-08-16 68.25 69.90 67.25 68.45 0.0M
2022-08-12 69.30 69.80 68.55 68.80 0.0M
2022-08-11 70.65 71.70 69.25 69.65 0.0M
2022-08-10 71.50 72.15 70.00 70.65 0.0M
2022-08-08 70.60 72.85 70.55 71.90 0.0M
2022-08-05 74.85 74.85 71.40 72.95 0.0M
2022-08-04 72.00 72.10 70.80 71.85 0.0M
2022-08-03 73.00 73.00 71.05 71.55 0.0M
2022-08-02 73.00 73.25 72.00 72.20 0.0M
2022-08-01 72.00 75.30 72.00 73.95 0.0M
2022-07-29 74.60 75.60 73.70 73.80 0.0M
2022-07-28 72.80 72.80 72.00 72.00 0.0M
2022-07-27 72.40 72.85 71.60 72.10 0.0M
2022-07-26 72.00 72.55 70.05 71.10 0.0M
2022-07-25 73.00 73.00 70.35 72.00 0.0M
2022-07-22 69.75 72.25 69.35 70.00 0.0M
2022-07-21 69.60 69.80 68.50 68.65 0.0M
2022-07-20 69.70 70.70 68.80 68.80 0.0M
2022-07-19 69.50 69.80 68.00 68.05 0.0M
2022-07-18 68.90 69.25 66.20 68.10 0.0M
2022-07-15 69.05 69.05 66.65 67.10 0.0M
2022-07-14 67.00 69.85 67.00 68.45 0.0M
2022-07-13 71.95 71.95 68.15 68.60 0.0M
2022-07-12 70.20 71.40 68.45 68.90 0.0M
2022-07-11 74.90 74.90 69.60 70.95 0.0M
2022-07-08 72.30 73.10 70.40 70.60 0.0M
2022-07-07 67.15 72.55 67.15 71.25 0.0M
2022-07-06 70.95 70.95 68.45 69.40 0.0M
2022-07-05 70.55 70.95 68.70 69.05 0.0M
2022-07-04 72.55 72.55 69.30 69.55 0.0M
2022-07-01 74.00 74.00 72.10 72.10 0.0M
2022-06-30 73.00 76.00 70.20 73.30 0.0M
2022-06-29 73.40 74.20 71.00 71.10 0.0M
2022-06-28 68.95 76.00 68.25 73.35 0.0M
2022-06-27 67.20 70.85 67.20 68.70 0.0M
2022-06-24 69.00 69.50 66.00 67.30 0.0M
2022-06-23 69.00 69.80 67.00 67.45 0.0M
2022-06-22 68.90 68.90 67.40 67.90 0.0M
2022-06-21 68.60 70.80 66.60 68.50 0.0M
2022-06-20 70.35 70.90 66.00 67.25 0.0M
2022-06-17 74.60 75.00 69.35 70.10 0.0M
2022-06-16 78.40 78.90 72.75 74.20 0.0M
2022-06-15 73.50 78.30 73.50 76.70 0.0M
2022-06-14 74.20 78.35 74.20 74.90 0.0M
2022-06-13 84.00 84.00 75.05 75.75 0.0M
2022-06-10 80.75 86.10 80.30 82.70 0.0M
2022-06-09 76.35 84.30 74.85 81.30 0.0M
2022-06-08 76.95 76.95 72.25 75.40 0.0M
2022-06-07 81.70 81.75 74.00 75.15 0.1M
2022-06-06 73.50 83.25 71.25 82.50 0.1M
2022-06-03 73.90 73.90 71.00 71.75 0.0M
2022-06-02 72.35 72.35 71.10 71.50 0.0M
2022-06-01 71.90 73.00 71.70 72.35 0.0M
2022-05-31 71.15 71.95 70.70 71.05 0.0M
2022-05-30 71.50 73.50 70.50 70.50 0.0M
2022-05-27 69.20 75.70 69.05 70.50 0.0M
2022-05-26 66.35 69.00 63.90 66.55 0.0M
2022-05-25 66.60 68.95 65.15 66.90 0.0M
2022-05-24 70.35 70.35 67.60 68.65 0.0M
2022-05-23 71.00 71.00 69.20 69.60 0.0M
2022-05-20 72.00 72.00 69.85 71.35 0.0M
2022-05-19 67.35 69.70 67.00 69.00 0.0M
2022-05-18 71.80 72.00 70.25 70.95 0.0M
2022-05-17 67.70 70.65 67.65 70.45 0.0M
2022-05-16 67.35 69.35 67.35 68.60 0.0M
2022-05-13 62.95 67.70 62.95 65.75 0.0M
2022-05-12 66.60 66.80 61.85 62.05 0.0M
2022-05-11 74.15 74.15 66.00 66.55 0.0M
2022-05-10 79.00 79.90 72.25 73.70 0.0M
2022-05-09 78.75 81.90 76.00 78.25 0.0M
2022-05-06 76.90 79.05 75.00 78.45 0.0M
2022-05-05 78.50 80.00 76.00 76.25 0.0M
2022-05-04 74.45 80.55 74.05 76.10 0.1M
2022-05-02 73.05 75.00 71.80 74.45 0.0M
2022-04-29 77.00 77.00 71.95 72.55 0.0M
2022-04-28 76.45 78.20 74.50 74.95 0.0M
2022-04-27 80.00 80.00 75.00 76.30 0.0M
2022-04-26 72.00 81.35 69.00 80.00 0.1M
2022-04-25 69.95 70.00 67.80 68.05 0.0M
2022-04-22 69.50 71.30 69.50 70.25 0.0M
2022-04-21 70.90 71.80 69.00 69.25 0.0M
2022-04-20 71.30 72.35 69.65 70.90 0.0M
2022-04-19 71.85 74.10 66.55 72.25 0.0M
2022-04-18 70.35 71.90 68.00 71.60 0.0M
2022-04-13 69.90 70.65 68.00 69.55 0.0M
2022-04-12 71.30 71.30 67.50 69.00 0.0M
2022-04-11 73.20 73.20 71.25 71.70 0.0M
2022-04-08 68.15 72.00 68.15 70.65 0.0M
2022-04-07 68.75 69.95 67.00 68.15 0.0M
2022-04-06 70.95 70.95 68.80 69.10 0.0M
2022-04-05 64.70 70.00 64.60 68.45 0.0M
2022-04-04 62.20 65.55 62.05 64.20 0.0M
2022-04-01 60.20 62.50 60.20 62.05 0.0M
2022-03-31 62.00 62.00 58.55 60.35 0.0M
2022-03-30 60.95 61.40 59.75 60.20 0.0M
2022-03-29 62.00 62.00 59.50 60.20 0.0M
2022-03-28 61.75 62.05 59.05 60.25 0.0M
2022-03-25 63.85 63.95 61.60 61.60 0.0M
2022-03-24 63.95 65.90 62.25 63.00 0.0M
2022-03-23 64.45 65.00 63.15 64.45 0.0M
2022-03-22 64.95 64.95 62.00 62.55 0.0M
2022-03-21 65.55 65.55 63.50 64.10 0.0M
2022-03-17 73.95 73.95 64.60 66.10 0.0M
2022-03-16 65.15 65.65 64.05 64.55 0.0M
2022-03-15 67.00 67.00 63.65 64.25 0.0M
2022-03-14 67.70 68.00 65.45 67.60 0.0M
2022-03-11 63.60 65.65 63.05 65.40 0.0M
2022-03-10 74.00 74.00 62.80 63.65 0.0M
2022-03-09 63.00 65.55 62.20 64.60 0.0M
2022-03-08 61.45 63.00 61.20 61.70 0.0M
2022-03-07 62.00 62.90 60.20 61.70 0.0M
2022-03-04 65.60 65.60 61.50 62.90 0.0M
2022-03-03 69.00 69.00 64.00 64.00 0.0M
2022-03-02 62.90 64.80 62.90 63.55 0.0M
2022-02-28 59.00 62.90 58.25 62.45 0.0M
2022-02-25 58.90 60.60 58.00 60.10 0.0M
2022-02-24 60.10 60.10 53.95 56.75 0.0M
2022-02-23 62.50 63.80 60.00 60.75 0.0M
2022-02-22 60.40 63.05 57.00 60.45 0.0M
2022-02-21 61.20 65.90 61.20 62.25 0.0M
2022-02-18 61.35 65.80 61.35 64.30 0.0M
2022-02-17 68.30 68.30 65.00 65.10 0.0M
2022-02-16 66.10 67.50 66.10 66.35 0.0M
2022-02-15 66.45 67.55 65.20 65.35 0.0M
2022-02-14 72.00 72.00 66.25 67.30 0.0M
2022-02-11 69.25 69.80 68.80 69.00 0.0M
2022-02-10 69.25 70.00 68.80 69.25 0.0M
2022-02-09 70.40 70.45 68.15 68.45 0.0M
2022-02-08 69.55 70.50 67.95 69.40 0.0M
2022-02-07 70.25 70.25 68.95 69.60 0.0M
2022-02-04 70.70 71.40 68.80 69.60 0.0M
2022-02-03 70.80 71.25 69.30 69.75 0.0M
2022-02-02 70.90 71.30 70.25 70.25 0.0M
2022-02-01 70.00 73.00 68.35 70.25 0.0M
2022-01-31 68.90 71.60 68.90 70.45 0.0M
2022-01-28 67.90 69.55 67.70 68.20 0.0M
2022-01-27 69.00 70.00 66.60 67.35 0.0M
2022-01-25 68.90 68.90 67.10 68.60 0.0M
2022-01-24 70.75 70.75 66.60 67.45 0.0M
2022-01-21 71.80 71.80 70.35 70.90 0.0M
2022-01-20 70.80 72.60 70.50 71.05 0.0M
2022-01-19 71.10 72.40 69.20 71.60 0.0M
2022-01-18 74.85 74.85 70.70 71.65 0.0M
2022-01-17 72.50 76.10 71.00 73.80 0.0M
2022-01-14 70.95 72.25 69.40 71.40 0.0M
2022-01-13 68.90 72.45 68.55 70.25 0.0M
2022-01-12 73.95 73.95 67.10 67.80 0.0M
2022-01-11 73.90 73.90 69.10 71.00 0.0M
2022-01-10 73.60 73.90 72.50 73.05 0.0M
2022-01-07 72.90 75.20 72.50 72.75 0.0M
2022-01-06 72.45 73.90 72.15 72.90 0.0M
2022-01-05 74.50 74.70 73.10 73.15 0.0M
2022-01-04 74.20 74.90 73.10 74.00 0.0M
2022-01-03 74.25 75.15 72.70 73.25 0.0M