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
2023-12-29 182.01 187.00 177.30 179.29 0.1M
2023-12-28 195.00 200.20 171.10 182.64 0.2M
2023-12-27 176.99 186.59 171.49 186.59 0.1M
2023-12-26 143.51 169.63 142.60 169.63 0.2M
2023-12-22 132.99 143.50 130.75 141.36 1.2M
2023-12-21 124.99 132.80 117.95 131.38 0.1M
2023-12-20 116.00 128.34 116.00 123.64 0.1M
2023-12-19 110.96 116.75 110.96 115.09 0.0M
2023-12-18 108.90 114.75 108.90 113.22 0.1M
2023-12-15 113.11 116.00 109.18 110.39 0.0M
2023-12-14 113.01 118.71 109.70 114.45 0.1M
2023-12-13 99.45 112.50 98.85 110.86 0.1M
2023-12-12 97.44 97.80 95.65 96.80 0.0M
2023-12-11 97.49 97.49 96.00 97.00 0.0M
2023-12-08 97.44 98.05 95.31 95.97 0.0M
2023-12-07 96.10 97.57 96.10 96.81 0.0M
2023-12-06 98.00 98.00 96.00 96.68 0.0M
2023-12-05 97.00 98.40 97.00 97.40 0.0M
2023-12-04 100.00 100.00 96.35 96.61 0.0M
2023-12-01 95.15 104.00 95.15 97.28 0.0M
2023-11-30 97.00 97.00 95.65 96.20 0.0M
2023-11-29 97.95 98.00 95.22 95.46 0.0M
2023-11-28 97.63 98.00 96.10 96.75 0.0M
2023-11-24 97.94 99.50 96.00 96.19 0.0M
2023-11-23 98.97 100.65 97.05 97.98 0.0M
2023-11-22 96.46 99.08 96.46 97.10 0.0M
2023-11-21 98.99 99.62 97.80 98.20 0.0M
2023-11-20 100.00 100.00 97.12 98.00 0.0M
2023-11-17 98.18 104.65 98.18 99.58 0.1M
2023-11-16 97.61 98.50 96.90 97.94 0.0M
2023-11-15 97.90 99.10 96.15 98.12 0.1M
2023-11-13 96.90 98.38 94.63 97.36 0.0M
2023-11-12 95.05 98.07 95.05 97.50 0.0M
2023-11-10 95.00 96.35 93.75 95.05 0.0M
2023-11-09 98.69 98.90 94.70 95.24 0.0M
2023-11-08 91.50 98.50 90.50 97.29 0.0M
2023-11-07 95.06 95.06 91.10 91.50 0.0M
2023-11-06 94.74 94.74 92.50 92.51 0.0M
2023-11-03 89.00 98.00 86.80 92.82 0.2M
2023-11-02 86.00 87.80 84.05 85.16 0.0M
2023-11-01 83.95 85.60 82.81 84.95 0.0M
2023-10-31 85.35 85.90 84.10 84.61 0.0M
2023-10-30 86.00 86.00 83.50 84.39 0.0M
2023-10-27 84.63 86.10 83.55 85.02 0.0M
2023-10-26 85.22 85.22 79.55 83.42 0.0M
2023-10-25 85.02 87.24 82.35 83.55 0.0M
2023-10-23 87.66 89.75 84.15 85.79 0.0M
2023-10-20 90.00 90.40 88.00 89.00 0.0M
2023-10-19 88.79 93.15 88.79 89.95 0.0M
2023-10-18 92.40 92.40 90.50 90.65 0.0M
2023-10-17 96.50 96.50 91.80 93.00 0.0M
2023-10-16 89.32 94.40 87.85 92.17 0.0M
2023-10-13 88.75 89.65 87.50 87.57 0.0M
2023-10-12 85.02 90.10 85.02 89.00 0.0M
2023-10-11 87.15 90.50 87.15 88.79 0.0M
2023-10-10 87.50 88.90 86.55 88.48 0.0M
2023-10-09 86.92 88.20 85.80 86.40 0.0M
2023-10-06 87.06 89.55 87.06 88.69 0.0M
2023-10-05 90.14 90.54 87.15 88.38 0.0M
2023-10-04 88.99 89.25 87.40 88.16 0.0M
2023-10-03 88.20 90.25 87.55 88.51 0.0M
2023-09-29 92.00 92.00 88.00 89.30 0.0M
2023-09-28 93.04 93.04 90.00 90.23 0.0M
2023-09-27 91.80 93.35 91.09 91.66 0.0M
2023-09-26 91.01 93.80 91.01 92.95 0.0M
2023-09-25 91.45 93.69 91.00 91.66 0.0M
2023-09-22 95.25 95.30 92.85 93.32 0.0M
2023-09-21 95.05 95.41 93.20 93.82 0.0M
2023-09-20 95.00 95.72 92.34 95.28 0.0M
2023-09-18 97.00 97.49 93.60 94.22 0.0M
2023-09-15 95.85 97.25 94.66 96.78 0.0M
2023-09-14 95.35 97.30 94.80 94.99 0.0M
2023-09-13 96.79 97.55 92.43 94.03 0.0M
2023-09-12 102.85 103.86 84.30 95.91 0.1M
2023-09-11 97.82 102.00 94.70 100.68 0.1M
2023-09-08 96.75 98.00 95.00 95.90 0.0M
2023-09-07 96.84 97.02 94.56 95.25 0.0M
2023-09-06 97.01 98.25 95.10 95.72 0.0M
2023-09-05 99.99 100.00 96.30 97.36 0.0M
2023-09-04 93.69 99.00 91.85 97.59 0.1M
2023-09-01 94.36 97.44 91.80 92.30 0.1M
2023-08-31 89.97 94.05 88.95 93.70 0.0M
2023-08-30 84.57 88.80 84.57 86.49 0.0M
2023-08-29 87.95 88.05 85.53 86.46 0.0M
2023-08-28 87.79 89.14 86.35 87.25 0.0M
2023-08-25 90.25 90.95 87.15 87.78 0.0M
2023-08-24 88.01 92.10 88.01 90.49 0.0M
2023-08-23 89.75 90.30 88.72 89.56 0.0M
2023-08-22 93.30 94.60 89.00 89.57 0.0M
2023-08-21 89.39 92.80 89.39 91.46 0.0M
2023-08-18 85.55 89.50 85.55 87.93 0.0M
2023-08-17 87.01 89.85 87.00 87.30 0.0M
2023-08-16 81.00 90.00 81.00 87.90 0.0M
2023-08-14 85.00 88.90 84.45 84.63 0.0M
2023-08-11 84.35 90.90 83.05 89.45 0.0M
2023-08-10 86.10 86.25 82.60 83.11 0.0M
2023-08-09 83.14 87.15 83.14 85.37 0.0M
2023-08-08 82.14 85.44 82.14 84.84 0.0M
2023-08-07 88.20 88.20 82.03 82.90 0.0M
2023-08-04 87.16 88.00 86.00 86.88 0.0M
2023-08-03 86.49 89.43 85.22 87.87 0.0M
2023-08-02 89.56 91.00 85.03 86.49 0.0M
2023-08-01 91.46 93.80 88.55 91.24 0.1M
2023-07-31 88.48 92.03 88.47 91.80 0.1M
2023-07-28 86.00 90.89 86.00 88.47 0.2M
2023-07-27 84.39 88.30 81.65 85.82 0.1M
2023-07-26 75.00 84.65 74.50 82.23 0.1M
2023-07-25 74.24 75.05 72.45 73.62 0.0M
2023-07-24 73.14 73.53 70.40 72.80 0.0M
2023-07-21 72.89 73.83 70.35 72.11 0.0M
2023-07-20 66.15 73.00 66.15 70.07 0.0M
2023-07-19 70.39 71.13 69.10 69.35 0.0M
2023-07-18 72.50 73.10 69.50 69.98 0.0M
2023-07-17 73.51 74.65 72.20 72.70 0.0M
2023-07-14 73.49 73.49 70.21 73.08 0.0M
2023-07-13 73.16 73.35 69.01 69.83 0.0M
2023-07-12 71.00 74.45 70.40 71.86 0.0M
2023-07-11 73.93 75.00 70.85 71.44 0.0M
2023-07-10 67.36 75.70 67.36 73.61 0.1M
2023-07-07 66.50 72.00 66.50 68.63 0.1M
2023-07-06 62.50 68.45 62.50 67.85 0.1M
2023-07-05 59.21 63.00 59.21 62.76 0.0M
2023-07-04 62.00 63.40 61.40 61.90 0.0M
2023-07-03 58.85 62.55 58.85 60.50 0.0M
2023-06-30 58.00 59.66 58.00 58.75 0.1M
2023-06-28 57.59 58.40 57.20 58.00 0.0M
2023-06-27 57.25 58.95 57.25 57.73 0.0M
2023-06-26 58.34 58.34 56.65 57.25 0.0M
2023-06-23 57.56 57.84 57.01 57.22 0.0M
2023-06-22 59.79 59.79 58.20 58.31 0.0M
2023-06-21 58.95 59.94 58.89 59.01 0.0M
2023-06-20 58.50 58.90 58.00 58.84 0.0M
2023-06-19 58.57 59.25 57.95 58.13 0.0M
2023-06-16 59.93 60.90 58.25 58.56 0.0M
2023-06-15 59.00 59.50 58.15 58.86 0.0M
2023-06-14 57.59 59.09 57.00 58.72 0.0M
2023-06-13 57.36 58.15 57.00 57.06 0.0M
2023-06-12 57.84 58.24 56.65 56.78 0.0M
2023-06-09 57.50 58.20 56.97 57.32 0.0M
2023-06-08 58.65 59.04 57.06 57.29 0.0M
2023-06-07 57.50 59.00 57.50 58.17 0.0M
2023-06-06 57.85 58.63 56.72 58.23 0.0M
2023-06-05 54.75 59.60 54.75 57.77 0.0M
2023-06-02 53.05 54.59 52.65 54.10 0.0M
2023-06-01 53.80 53.94 53.31 53.59 0.0M
2023-05-31 53.00 54.54 53.00 53.34 0.0M
2023-05-30 54.21 55.05 52.60 52.99 0.0M
2023-05-29 53.75 54.39 52.96 53.32 0.0M
2023-05-26 53.56 54.00 52.55 53.20 0.0M
2023-05-25 53.05 54.00 52.60 53.43 0.0M
2023-05-24 52.60 53.60 52.60 53.21 0.0M
2023-05-23 52.49 52.90 46.00 52.60 0.0M
2023-05-22 52.95 53.00 52.20 52.76 0.0M
2023-05-19 52.65 53.03 52.10 52.52 0.0M
2023-05-18 53.00 53.44 52.65 52.65 0.0M
2023-05-17 53.24 53.80 52.90 53.05 0.0M
2023-05-16 52.75 54.35 52.75 53.10 0.0M
2023-05-15 53.16 53.54 52.49 52.75 0.0M
2023-05-12 54.00 54.15 53.00 53.16 0.0M
2023-05-11 53.45 54.39 53.19 53.86 0.0M
2023-05-10 53.45 53.74 52.54 53.18 0.0M
2023-05-09 53.20 53.20 52.24 52.82 0.0M
2023-05-08 52.60 53.37 51.00 52.25 0.0M
2023-05-05 52.85 53.50 52.80 52.99 0.0M
2023-05-04 53.95 54.15 52.72 53.06 0.0M
2023-05-03 52.85 54.01 52.44 53.61 0.0M
2023-05-02 61.40 61.40 49.80 52.29 0.2M
2023-04-28 62.28 62.95 60.00 61.53 0.0M
2023-04-27 60.95 61.15 59.25 60.77 0.0M
2023-04-26 62.75 62.75 61.10 61.39 0.0M
2023-04-25 62.07 62.37 61.65 61.93 0.0M
2023-04-24 60.60 62.70 60.58 61.49 0.0M
2023-04-21 64.70 64.70 61.50 61.52 0.0M
2023-04-20 62.90 63.25 62.35 62.88 0.0M
2023-04-19 66.00 66.00 62.01 62.30 0.0M
2023-04-18 67.00 67.00 62.85 63.09 0.0M
2023-04-17 65.00 65.00 61.55 63.10 0.0M
2023-04-13 60.95 66.00 59.75 64.61 0.0M
2023-04-12 60.85 61.19 59.97 60.68 0.0M
2023-04-11 59.99 60.50 58.50 59.76 0.0M
2023-04-10 61.00 61.00 57.95 58.14 0.0M
2023-04-06 57.76 58.90 57.70 58.18 0.0M
2023-04-05 55.40 57.80 55.40 57.56 0.0M
2023-04-03 57.00 57.00 55.45 56.65 0.0M
2023-03-31 55.55 56.95 54.70 56.19 0.0M
2023-03-29 54.59 55.25 54.10 54.98 0.0M
2023-03-28 56.30 56.75 54.00 54.64 0.0M
2023-03-27 57.10 57.10 55.55 55.84 0.0M
2023-03-24 57.50 57.89 56.85 57.11 0.0M
2023-03-23 56.50 59.95 56.25 57.03 0.0M
2023-03-22 57.65 58.00 57.06 57.51 0.0M
2023-03-21 57.70 57.70 57.00 57.01 0.0M
2023-03-20 56.50 60.00 56.50 56.97 0.0M
2023-03-17 61.60 61.60 57.00 57.11 0.0M
2023-03-16 57.25 57.75 56.41 57.25 0.0M
2023-03-15 62.90 62.90 57.00 57.47 0.0M
2023-03-14 63.70 63.70 57.45 57.71 0.0M
2023-03-13 58.90 59.10 57.25 58.00 0.0M
2023-03-10 61.35 61.35 56.05 58.79 0.0M
2023-03-09 60.53 61.60 59.11 59.43 0.0M
2023-03-08 59.65 60.00 58.80 59.06 0.0M
2023-03-06 59.05 60.30 58.60 59.57 0.0M
2023-03-03 59.00 59.70 58.71 59.09 0.0M
2023-03-02 60.50 60.50 58.40 58.83 0.0M
2023-03-01 58.25 60.75 58.00 59.04 0.0M
2023-02-28 58.10 58.60 57.75 58.50 0.0M
2023-02-27 57.65 59.75 57.50 58.50 0.0M
2023-02-24 61.75 61.75 59.00 59.00 0.0M
2023-02-23 61.95 61.95 58.30 59.95 0.0M
2023-02-22 60.35 60.35 58.55 59.05 0.0M
2023-02-21 61.50 61.50 59.15 59.30 0.0M
2023-02-20 61.25 61.55 59.15 59.60 0.0M
2023-02-17 62.30 62.30 59.95 60.45 0.0M
2023-02-16 61.95 62.00 60.40 61.00 0.0M
2023-02-15 62.15 62.15 61.25 61.65 0.0M
2023-02-14 67.50 67.50 60.85 62.05 0.0M
2023-02-13 63.55 65.90 62.05 64.55 0.0M
2023-02-10 62.15 64.85 60.80 63.80 0.0M
2023-02-09 61.50 62.00 60.25 61.70 0.0M
2023-02-08 63.00 63.65 58.05 59.25 0.0M
2023-02-07 63.90 64.35 61.65 62.20 0.0M
2023-02-06 63.80 64.25 63.05 63.95 0.0M
2023-02-03 70.00 70.00 62.00 63.20 0.0M
2023-02-02 66.75 68.10 64.95 65.75 0.0M
2023-02-01 65.60 70.50 65.00 65.45 0.0M
2023-01-31 65.90 69.10 65.55 67.65 0.0M
2023-01-30 68.00 69.65 64.90 65.35 0.0M
2023-01-27 72.00 72.00 66.20 68.10 0.0M
2023-01-25 71.45 73.65 68.95 71.00 0.0M
2023-01-24 71.65 71.65 68.90 70.30 0.0M
2023-01-23 70.25 74.85 68.65 71.00 0.2M
2023-01-20 63.15 71.00 62.85 68.85 0.1M
2023-01-19 62.55 63.55 62.55 62.75 0.0M
2023-01-18 63.90 63.90 62.30 62.40 0.0M
2023-01-17 63.50 63.50 62.05 62.75 0.0M
2023-01-16 62.50 64.00 62.50 63.30 0.0M
2023-01-13 64.95 64.95 63.40 64.45 0.0M
2023-01-12 64.25 64.25 62.05 63.05 0.0M
2023-01-11 62.40 63.70 62.05 62.85 0.0M
2023-01-10 64.05 64.05 62.45 63.10 0.0M
2023-01-09 62.15 64.20 62.15 63.20 0.0M
2023-01-06 63.15 63.55 62.50 63.35 0.0M
2023-01-05 63.90 64.75 61.50 62.80 0.0M
2023-01-04 63.15 64.35 62.50 62.95 0.0M
2023-01-03 67.25 67.25 63.40 63.70 0.0M
2023-01-02 63.30 65.00 63.30 64.70 0.0M