India markets closed

Gyscoal Alloys Limited (GAL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2.90000.0000 (0.00%)
At close: 3:25PM IST
DateOpenHighLowClose*Adj. close**Volume
14-Aug-20202.80003.00002.80002.90002.900038,964
13-Aug-20202.85003.00002.85002.90002.900013,772
12-Aug-20202.80003.00002.80002.95002.950030,555
11-Aug-20202.85002.95002.75002.90002.900016,271
10-Aug-20202.85002.90002.75002.85002.850015,768
07-Aug-20202.80002.85002.75002.85002.850010,155
06-Aug-20202.90002.90002.80002.80002.800011,426
05-Aug-20202.80002.90002.75002.90002.900015,481
04-Aug-20202.90002.95002.80002.80002.80008,232
03-Aug-20202.95003.00002.80002.90002.900021,883
31-Jul-20202.85002.95002.80002.90002.900020,028
30-Jul-20202.85002.90002.85002.85002.850023,660
29-Jul-20202.75002.95002.75002.85002.850015,753
28-Jul-20202.85002.95002.75002.85002.850025,372
27-Jul-20202.75002.85002.65002.85002.850015,425
24-Jul-20202.75002.75002.65002.75002.750017,466
23-Jul-20202.70002.80002.60002.65002.650034,000
22-Jul-20202.60002.70002.50002.70002.700015,111
21-Jul-20202.60002.60002.55002.60002.600025,315
20-Jul-20202.60002.70002.50002.50002.500024,684
17-Jul-20202.60002.70002.55002.60002.600021,135
16-Jul-20202.60002.60002.60002.60002.600024,035
15-Jul-20202.80002.80002.70002.70002.700032,264
14-Jul-20202.80002.80002.80002.80002.800021,680
13-Jul-20202.90002.90002.90002.90002.900022,566
10-Jul-20203.05003.05003.05003.05003.050038,161
09-Jul-20203.20003.20003.20003.20003.200028,582
08-Jul-20203.35003.35003.35003.35003.350017,531
07-Jul-20203.50003.50003.50003.50003.500020,685
06-Jul-20203.80003.80003.65003.65003.650033,159
03-Jul-20204.10004.10003.80003.80003.800066,810
02-Jul-20204.05004.10003.80003.95003.950094,327
01-Jul-20203.95003.95003.80003.95003.950054,434
30-Jun-20203.80003.80003.80003.80003.800044,550
29-Jun-20203.65003.65003.50003.65003.65001,02,333
26-Jun-20203.50003.50003.50003.50003.500020,874
25-Jun-20203.20003.35003.20003.35003.350027,365
24-Jun-20203.20003.20003.20003.20003.200036,902
23-Jun-20203.05003.05003.05003.05003.050024,187
22-Jun-20202.95002.95002.95002.95002.950022,621
19-Jun-20202.85002.85002.85002.85002.850025,218
18-Jun-20202.75002.75002.75002.75002.750025,388
17-Jun-20202.55002.65002.55002.65002.650028,673
16-Jun-20202.55002.55002.50002.55002.550013,426
15-Jun-20202.45002.50002.30002.45002.450068,079
12-Jun-20202.40002.40002.20002.40002.400087,920
11-Jun-20202.30002.30002.30002.30002.30009,644
10-Jun-20202.20002.20002.20002.20002.200015,657
09-Jun-20202.10002.10002.10002.10002.100027,138
08-Jun-20202.00002.00002.00002.00002.000029,881
05-Jun-20201.95001.95001.95001.95001.95001,500
04-Jun-20201.90001.90001.90001.90001.90004,112
03-Jun-20201.80001.85001.80001.85001.85003,944
02-Jun-20201.75001.80001.75001.80001.80002,657
01-Jun-20201.75001.80001.75001.75001.750018,665
29-May-20201.75001.75001.75001.75001.750012,821
28-May-20201.70001.70001.70001.70001.70005,693
27-May-20201.65001.65001.65001.65001.65004,469
26-May-20201.60001.60001.60001.60001.60005,894
22-May-20201.55001.55001.55001.55001.550010,589
21-May-20201.50001.50001.50001.50001.50007,297
20-May-20201.45001.50001.40001.45001.450036,174
19-May-20201.40001.45001.40001.45001.45006,578
18-May-20201.50001.50001.40001.45001.450019,131
15-May-20201.50001.50001.40001.45001.450017,803
14-May-20201.40001.45001.35001.45001.450034,173
13-May-20201.30001.40001.30001.40001.400021,677
12-May-20201.35001.35001.35001.35001.35005,137
11-May-20201.35001.45001.35001.40001.400025,788
08-May-20201.35001.45001.35001.40001.400037,135
07-May-20201.40001.50001.40001.40001.400022,481
06-May-20201.50001.50001.40001.45001.450016,259
05-May-20201.40001.45001.35001.45001.450018,512
04-May-20201.40001.40001.35001.40001.400040,119
30-Apr-20201.40001.40001.35001.40001.400042,545
29-Apr-20201.45001.45001.35001.35001.350022,997
28-Apr-20201.45001.45001.35001.40001.40004,050
27-Apr-20201.35001.40001.30001.40001.40004,380
24-Apr-20201.40001.40001.35001.35001.35006,190
23-Apr-20201.35001.40001.35001.40001.40008,641
22-Apr-20201.35001.35001.35001.35001.35005,347
21-Apr-20201.25001.30001.20001.30001.300016,373
20-Apr-20201.25001.25001.15001.25001.250047,799
17-Apr-20201.30001.30001.20001.20001.200029,861
16-Apr-20201.25001.30001.20001.25001.250021,561
15-Apr-20201.25001.30001.20001.25001.250026,420
13-Apr-20201.20001.30001.20001.25001.250020,377
09-Apr-20201.20001.25001.20001.25001.25001,320
08-Apr-20201.10001.20001.10001.20001.200032,128
07-Apr-20201.20001.20001.10001.15001.150016,925
03-Apr-20201.20001.25001.15001.15001.150023,697
01-Apr-20201.20001.25001.20001.20001.200018,055
31-Mar-20201.30001.30001.25001.25001.25001,094
30-Mar-20201.25001.30001.20001.30001.30002,482
27-Mar-20201.15001.25001.15001.25001.250048,747
26-Mar-20201.15001.20001.15001.20001.200026,656
25-Mar-20201.20001.20001.20001.20001.200072,563
24-Mar-20201.25001.30001.25001.25001.25004,099
23-Mar-20201.35001.35001.30001.30001.30002,362
20-Mar-20201.40001.45001.35001.35001.35009,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...