India markets closed

Gyscoal Alloys Limited (GAL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2.3000+0.0500 (+2.22%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-20212.30002.30002.20002.30002.300068,165
06-May-20212.25002.30002.20002.25002.250064,453
05-May-20212.20002.25002.15002.20002.200027,510
04-May-20212.25002.25002.15002.25002.250026,481
03-May-20212.25002.25002.15002.25002.250078,484
30-Apr-20212.25002.30002.10002.15002.150096,456
29-Apr-20212.35002.35002.10002.25002.25001,14,175
28-Apr-20212.30002.45002.25002.25002.25002,45,078
27-Apr-20212.30002.35002.25002.30002.300030,605
26-Apr-20212.45002.45002.25002.30002.300033,126
23-Apr-20212.40002.40002.25002.30002.300057,387
22-Apr-20212.40002.40002.30002.30002.300035,476
20-Apr-20212.40002.40002.30002.35002.350060,325
19-Apr-20212.45002.45002.25002.30002.30001,22,416
16-Apr-20212.45002.45002.20002.40002.400089,645
15-Apr-20212.40002.45002.25002.30002.300057,072
13-Apr-20212.20002.40002.15002.25002.25003,31,863
12-Apr-20212.30002.45002.10002.20002.20003,09,993
09-Apr-20212.10002.30002.05002.25002.250077,600
08-Apr-20212.10002.10001.90002.10002.10001,25,760
07-Apr-20212.05002.05001.95001.95001.950046,676
06-Apr-20212.00002.00001.90002.00002.000023,237
05-Apr-20211.95002.00001.90001.95001.950031,726
01-Apr-20211.95001.95001.90001.95001.950059,330
31-Mar-20212.00002.00001.90001.90001.900034,840
30-Mar-20212.05002.10001.95002.00002.000095,838
26-Mar-20212.05002.05001.90002.05002.050037,041
25-Mar-20212.10002.10001.95002.00002.00002,35,816
24-Mar-20211.90002.05001.90002.05002.050013,399
23-Mar-20212.05002.10001.95002.00002.00002,42,491
22-Mar-20212.15002.25002.05002.05002.05001,97,144
19-Mar-20212.20002.30002.15002.15002.15003,01,021
18-Mar-20212.35002.35002.20002.25002.250035,704
17-Mar-20212.35002.35002.25002.25002.250029,822
16-Mar-20212.25002.30002.10002.30002.30001,11,125
15-Mar-20212.35002.35002.20002.20002.200060,239
12-Mar-20212.35002.35002.25002.30002.30001,26,076
10-Mar-20212.50002.50002.30002.35002.350064,072
09-Mar-20212.30002.45002.25002.40002.40001,12,319
08-Mar-20212.50002.50002.35002.35002.35001,18,886
05-Mar-20212.50002.50002.40002.45002.450068,682
04-Mar-20212.50002.55002.35002.45002.450038,770
03-Mar-20212.50002.50002.40002.45002.450035,161
02-Mar-20212.50002.55002.35002.45002.450055,889
01-Mar-20212.45002.50002.35002.45002.45001,01,270
26-Feb-20212.50002.60002.40002.40002.40002,29,117
25-Feb-20212.60002.65002.45002.50002.50002,26,906
24-Feb-20212.70002.70002.50002.55002.55001,03,779
23-Feb-20212.55002.60002.45002.60002.600028,954
22-Feb-20212.50002.65002.50002.50002.500078,478
19-Feb-20212.80002.80002.60002.60002.60001,33,057
18-Feb-20212.80002.80002.60002.70002.700067,772
17-Feb-20212.80002.80002.60002.70002.70001,16,644
16-Feb-20212.85002.85002.65002.70002.700074,345
15-Feb-20212.90002.90002.75002.75002.750038,266
12-Feb-20212.95002.95002.80002.85002.850031,991
11-Feb-20212.90002.90002.75002.90002.900041,878
10-Feb-20212.75002.80002.70002.80002.800025,956
09-Feb-20212.70002.80002.70002.70002.700020,100
08-Feb-20212.80002.85002.75002.75002.750024,891
05-Feb-20212.95002.95002.75002.85002.850051,681
04-Feb-20212.85002.85002.65002.85002.850051,740
03-Feb-20212.90002.90002.75002.75002.750084,332
02-Feb-20213.15003.15002.85002.85002.850099,690
01-Feb-20212.95003.05002.90003.00003.000011,772
29-Jan-20212.90003.00002.90002.95002.95006,457
28-Jan-20212.95002.95002.85002.90002.900012,623
27-Jan-20213.00003.00002.85002.90002.900039,321
25-Jan-20213.05003.05002.90002.90002.900063,046
22-Jan-20213.20003.20002.90002.95002.950068,050
21-Jan-20213.10003.20003.05003.05003.050040,565
20-Jan-20213.30003.30003.10003.15003.150015,337
19-Jan-20213.15003.20003.10003.15003.150022,924
18-Jan-20213.25003.25003.05003.15003.150049,368
15-Jan-20213.30003.30003.10003.15003.150016,091
14-Jan-20213.25003.25003.10003.20003.200015,661
13-Jan-20213.40003.40003.15003.15003.150058,305
12-Jan-20213.30003.40003.20003.25003.250029,543
11-Jan-20213.45003.45003.20003.30003.300033,933
08-Jan-20213.60003.60003.35003.35003.350052,387
07-Jan-20213.40003.50003.30003.50003.500044,395
06-Jan-20213.35003.50003.20003.40003.40001,03,450
05-Jan-20213.25003.35003.15003.35003.35001,12,656
04-Jan-20213.20003.30003.15003.20003.200044,533
01-Jan-20213.35003.35003.10003.15003.150058,780
31-Dec-20203.20003.30003.05003.25003.250073,497
30-Dec-20203.25003.25003.10003.20003.200018,966
29-Dec-20203.20003.25003.05003.20003.200028,033
28-Dec-20203.10003.20003.10003.15003.150015,692
24-Dec-20203.15003.25003.05003.20003.200064,161
23-Dec-20203.15003.20003.00003.10003.100033,345
22-Dec-20202.90003.15002.85003.15003.150018,203
21-Dec-20203.00003.20003.00003.00003.000059,985
18-Dec-20203.20003.20003.05003.15003.150032,954
17-Dec-20203.30003.30003.10003.15003.150018,080
16-Dec-20203.20003.25003.05003.20003.200028,619
15-Dec-20203.25003.25003.10003.15003.150032,224
14-Dec-20203.10003.25003.10003.20003.200043,050
11-Dec-20203.00003.25003.00003.10003.100041,614
10-Dec-20203.30003.30003.15003.15003.150061,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...