Gallops Enterprise

GALL
🏛️ india →
20.67
Last Update: 2025-10-06
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
2025-10-06 22.80 22.80 20.67 20.67 0.0M
2025-10-03 21.48 22.45 21.48 21.75 0.0M
2025-10-01 21.64 21.64 21.48 21.48 0.0M
2025-09-30 20.67 20.67 20.67 20.67 0.0M
2025-09-29 21.75 21.75 21.75 21.75 0.0M
2025-09-26 22.89 22.89 22.89 22.89 0.0M
2025-09-25 23.00 23.00 22.99 23.00 0.0M
2025-09-24 23.00 23.00 21.63 23.00 0.0M
2025-09-23 23.95 23.95 22.76 22.76 0.0M
2025-09-22 22.87 23.95 22.87 23.95 0.0M
2025-09-19 22.89 22.89 22.10 22.87 0.0M
2025-09-18 20.80 21.84 20.80 21.80 0.0M
2025-09-17 19.89 20.80 19.89 20.80 0.0M
2025-09-16 20.90 20.90 19.89 19.89 0.0M
2025-09-15 20.93 20.93 20.93 20.93 0.0M
2025-09-12 19.95 19.95 19.95 19.95 0.0M
2025-09-11 18.74 19.70 18.74 19.00 0.0M
2025-09-10 19.70 19.71 19.70 19.70 0.0M
2025-09-09 20.73 20.73 18.78 18.78 0.0M
2025-09-08 19.75 19.75 19.75 19.75 0.0M
2025-09-04 20.40 20.90 19.38 19.38 0.0M
2025-09-03 20.50 20.50 20.40 20.40 0.0M
2025-09-02 19.53 19.53 19.53 19.53 0.0M
2025-09-01 18.60 18.60 18.60 18.60 0.0M
2025-08-29 17.76 17.80 17.76 17.76 0.0M
2025-08-28 17.10 17.92 16.90 16.96 0.0M
2025-08-25 17.50 17.76 17.50 17.76 0.0M
2025-08-22 17.75 17.75 17.50 17.50 0.0M
2025-08-21 18.00 18.00 18.00 18.00 0.0M
2025-08-20 17.54 18.00 17.54 18.00 0.0M
2025-08-19 17.54 17.54 17.26 17.54 0.0M
2025-08-18 17.50 17.50 17.34 17.34 0.0M
2025-08-14 17.50 18.25 17.50 18.25 0.0M
2025-08-13 17.75 17.75 17.75 17.75 0.0M
2025-08-12 18.50 18.50 17.75 18.00 0.0M
2025-08-11 18.65 18.65 18.65 18.65 0.0M
2025-08-08 19.60 19.60 18.65 18.65 0.0M
2025-08-07 19.60 19.60 19.60 19.60 0.0M
2025-08-06 21.27 21.27 20.62 20.62 0.0M
2025-08-04 21.88 21.90 21.70 21.70 0.0M
2025-08-01 21.78 21.78 21.78 21.78 0.0M
2025-07-31 17.25 19.80 17.25 19.80 0.0M
2025-07-30 18.00 18.00 18.00 18.00 0.0M
2025-07-29 18.00 18.00 17.25 17.25 0.0M
2025-07-28 17.50 17.50 17.25 17.25 0.0M
2025-07-25 17.75 18.00 17.25 17.25 0.0M
2025-07-24 17.80 18.50 17.15 18.25 0.0M
2025-07-23 18.70 18.70 18.00 18.00 0.0M
2025-07-22 17.00 17.00 17.00 17.00 0.0M
2025-07-21 16.54 16.54 16.54 16.54 0.0M
2025-07-18 18.34 18.34 18.00 18.34 0.0M
2025-07-17 18.25 18.95 18.25 18.25 0.0M
2025-07-16 20.90 20.90 17.25 17.25 0.0M
2025-07-15 18.50 19.00 18.50 19.00 0.0M
2025-07-11 18.01 19.00 18.01 19.00 0.0M
2025-07-10 18.06 19.50 18.06 19.00 0.0M
2025-07-09 19.50 20.00 19.50 20.00 0.0M
2025-07-08 20.00 20.00 18.50 19.50 0.0M
2025-07-07 19.40 19.40 18.10 18.34 0.0M
2025-07-04 19.90 19.90 18.28 19.47 0.0M
2025-07-03 20.76 20.76 18.20 18.28 0.0M
2025-07-02 20.71 20.71 18.25 19.96 0.0M
2025-07-01 19.89 19.89 18.60 19.45 0.0M
2025-06-30 18.64 19.87 18.64 18.84 0.0M
2025-06-27 21.20 21.20 19.50 19.90 0.0M
2025-06-26 21.94 21.94 18.76 19.41 0.0M
2025-06-25 20.79 20.79 19.11 19.99 0.0M
2025-06-24 20.50 20.50 18.58 20.38 0.0M
2025-06-23 19.60 19.60 17.23 19.48 0.0M
2025-06-20 20.40 20.40 17.59 17.83 0.0M
2025-06-19 18.00 19.25 17.62 18.58 0.0M
2025-06-18 17.36 19.00 17.36 18.99 0.0M
2025-06-17 19.00 19.50 18.01 18.52 0.0M
2025-06-16 20.50 20.50 18.00 18.00 0.0M
2025-06-13 21.46 21.46 18.35 19.00 0.0M
2025-06-12 19.00 19.75 19.00 19.51 0.0M
2025-06-11 20.34 20.73 19.01 19.31 0.0M
2025-06-10 19.06 20.75 19.06 20.75 0.0M
2025-06-09 20.02 20.02 18.53 19.06 0.0M
2025-06-06 17.40 20.38 17.11 18.20 0.0M
2025-06-05 18.31 20.25 18.31 18.53 0.0M
2025-06-04 19.14 21.05 18.25 18.49 0.0M
2025-06-03 21.50 21.50 19.02 19.14 0.0M
2025-06-02 20.90 20.90 18.01 20.70 0.0M
2025-05-30 20.08 20.08 19.25 19.29 0.0M
2025-05-29 18.30 20.00 18.30 18.30 0.0M
2025-05-28 21.04 21.04 18.02 18.27 0.0M
2025-05-27 19.75 19.75 19.00 19.13 0.0M
2025-05-26 18.51 20.56 18.00 18.17 0.0M
2025-05-23 21.69 21.69 18.34 18.76 0.0M
2025-05-22 20.60 21.25 19.63 19.78 0.0M
2025-05-21 21.98 22.39 20.13 21.80 0.0M
2025-05-20 22.50 22.50 21.02 21.98 0.0M
2025-05-19 21.00 21.00 20.49 20.50 0.0M
2025-05-16 21.04 21.04 19.10 19.10 0.0M
2025-05-15 21.94 21.94 19.06 19.13 0.0M
2025-05-14 19.90 20.89 19.23 20.89 0.0M
2025-05-13 21.19 21.19 20.99 20.99 0.0M
2025-05-12 20.00 20.00 19.99 19.99 0.0M
2025-05-09 20.00 20.00 18.20 18.20 0.0M
2025-05-08 18.77 20.99 18.77 20.10 0.0M
2025-05-07 20.85 20.85 20.85 20.85 0.0M
2025-05-06 21.28 21.28 20.95 20.95 0.0M
2025-05-05 18.86 21.00 18.86 19.70 0.0M
2025-05-02 18.50 20.96 18.50 20.86 0.0M
2025-04-30 21.90 21.90 19.17 19.19 0.0M
2025-04-28 20.98 21.50 20.00 21.30 0.0M
2025-04-25 21.40 21.40 18.37 20.98 0.0M
2025-04-24 19.00 20.50 18.40 20.02 0.0M
2025-04-23 19.89 21.50 19.33 19.59 0.0M
2025-04-22 21.20 21.25 18.36 21.13 0.0M
2025-04-21 21.99 21.99 19.07 19.32 0.0M
2025-04-17 20.58 22.45 19.31 20.03 0.0M
2025-04-16 18.71 20.58 18.71 20.58 0.0M
2025-04-15 18.10 20.95 18.10 18.71 0.0M
2025-04-11 20.00 20.00 18.16 19.45 0.0M
2025-04-09 23.45 23.45 19.45 19.59 0.0M
2025-04-08 21.85 22.65 20.50 21.33 0.0M
2025-04-07 23.23 23.23 20.70 20.70 0.0M
2025-04-04 24.50 24.50 23.00 23.00 0.0M
2025-04-03 23.99 23.99 22.75 22.75 0.0M
2025-04-02 21.99 22.07 21.00 22.00 0.0M
2025-04-01 21.10 21.10 20.00 20.07 0.0M
2025-03-28 22.30 22.30 19.00 19.20 0.0M
2025-03-27 22.40 22.40 19.09 20.36 0.0M
2025-03-26 20.40 20.40 19.19 20.40 0.0M
2025-03-25 17.10 19.19 17.10 19.19 0.0M
2025-03-24 19.78 19.78 16.31 17.45 0.0M
2025-03-21 17.00 19.00 16.50 17.99 0.0M
2025-03-20 18.90 19.65 17.73 17.84 0.0M
2025-03-19 19.65 19.65 19.65 19.65 0.0M
2025-03-18 18.50 19.85 18.50 19.85 0.0M
2025-03-17 21.00 21.63 18.10 18.54 0.0M
2025-03-13 21.64 21.80 19.48 20.09 0.0M
2025-03-12 21.79 21.79 21.64 21.64 0.0M
2025-03-11 19.88 19.88 19.62 19.83 0.0M
2025-03-10 16.50 18.96 16.00 18.11 0.0M
2025-03-07 17.00 19.35 17.00 17.24 0.0M
2025-03-06 18.50 19.50 18.05 18.05 0.0M
2025-03-05 17.00 19.25 17.00 19.25 0.0M
2025-03-04 17.50 19.92 17.00 17.92 0.0M
2025-03-03 19.83 19.83 18.00 18.19 0.0M
2025-02-28 19.00 19.65 19.00 19.65 0.0M
2025-02-27 19.75 19.75 19.25 19.75 0.0M
2025-02-25 19.00 19.75 19.00 19.75 0.0M
2025-02-24 21.60 21.60 18.21 18.92 0.0M
2025-02-21 19.00 20.50 18.75 19.67 0.0M
2025-02-20 20.00 21.00 19.51 19.67 0.0M
2025-02-19 22.07 22.07 20.00 21.03 0.0M
2025-02-18 19.75 21.95 19.54 20.12 0.0M
2025-02-17 19.50 21.99 19.50 20.13 0.0M
2025-02-14 19.95 20.75 19.57 20.60 0.0M
2025-02-13 20.31 22.09 20.31 20.57 0.0M
2025-02-12 22.41 22.41 20.13 20.19 0.0M
2025-02-11 23.96 24.47 21.57 21.97 0.0M
2025-02-10 24.20 25.19 22.00 23.96 0.0M
2025-02-07 22.86 24.00 22.36 23.97 0.0M
2025-02-06 23.50 23.50 21.80 21.86 0.0M
2025-02-05 21.00 24.25 21.00 21.82 0.0M
2025-02-04 26.77 26.77 22.01 22.67 0.0M
2025-02-03 24.75 24.75 21.01 22.79 0.0M
2025-02-01 23.00 28.84 22.51 22.51 0.0M
2025-01-31 20.00 24.85 20.00 24.38 0.0M
2025-01-30 20.75 21.74 20.21 20.71 0.0M
2025-01-29 21.50 21.50 20.12 20.79 0.0M
2025-01-28 19.50 23.98 19.50 21.11 0.0M
2025-01-27 20.99 21.25 20.01 20.37 0.0M
2025-01-24 23.00 23.00 21.05 21.21 0.0M
2025-01-23 21.01 21.95 21.01 21.31 0.0M
2025-01-22 23.00 23.00 21.12 21.20 0.0M
2025-01-21 22.70 22.90 21.55 21.55 0.0M
2025-01-20 21.53 22.70 21.53 22.70 0.0M
2025-01-17 22.61 22.61 22.61 22.61 0.0M
2025-01-16 22.31 22.99 21.63 22.61 0.0M
2025-01-15 22.99 22.99 21.63 22.31 0.0M
2025-01-14 22.41 22.90 21.33 22.85 0.0M
2025-01-13 21.78 23.00 21.78 22.98 0.0M
2025-01-10 20.70 23.99 20.70 21.57 0.0M
2025-01-09 20.20 21.50 19.39 20.70 0.0M
2025-01-08 21.50 22.50 20.86 20.89 0.0M
2025-01-07 23.00 23.00 21.95 21.99 0.0M
2025-01-06 22.00 23.99 21.06 23.12 0.0M
2025-01-03 22.25 22.75 22.25 22.51 0.0M
2025-01-02 21.75 23.98 21.00 22.85 0.0M
2025-01-01 23.00 23.00 20.91 21.34 0.0M