Stockint.com

Loading a wholistic market research tool


Stock History for: GALLANTT, Gallantt Ispat Limited, INE297H01019, Listing: 04-Apr-2006

Macro-sector: Industrials Band: 5 High52 Price: 802.25 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 05-Aug-2025 Bumper: 751.2; Drift%: -29.19
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 292.05 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 241,280,945 Low52 Date: 29-Jan-2025 SHP: 68.93 / 0.05 / 0.0 / 31.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 401.0 / 292.05 Month: 782.9 / 520.35 Week: 782.45 / 650.05 Day: 604.0 / 576.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 602.00 604.00 576.20 581.45 589.98 -3.41 14,029.28 187,196 10.18 92,995 9.78 5.49 12
2 26-Aug 619.80 627.05 600.20 602.00 609.09 -2.67 14,525.00 129,968 7.07 52,155 5.48 3.18 7
3 25-Aug 614.00 642.95 614.00 618.50 626.49 0.51 14,923.23 278,048 15.12 91,788 9.65 5.75 12
4 22-Aug 628.80 633.10 609.90 615.35 622.68 -2.02 14,847.22 117,342 6.38 51,970 5.46 3.24 7
5 21-Aug 635.90 642.00 625.00 628.05 633.37 -1.17 15,153.65 149,842 8.15 51,323 5.40 3.25 7
6 20-Aug 617.00 643.45 616.95 635.50 630.81 2.40 15,333.40 334,333 18.18 74,018 7.78 4.67 10
7 19-Aug 641.80 642.60 617.25 620.60 627.20 -3.30 14,973.90 279,160 15.18 76,504 8.04 4.80 10
8 18-Aug 655.05 666.00 613.85 641.80 638.06 -1.99 15,485.41 473,762 25.76 143,111 15.05 9.13 19
9 14-Aug 714.75 714.75 650.05 654.80 673.34 -7.73 15,799.08 347,801 18.91 170,837 17.96 11.50 23
10 13-Aug 714.40 726.20 699.20 709.65 711.37 -0.05 17,122.50 237,706 12.93 89,812 9.44 6.39 12
11 12-Aug 777.05 782.45 705.20 710.00 733.85 -8.40 17,130.00 359,807 19.57 153,061 16.09 11.23 20
12 11-Aug 752.35 777.90 748.85 775.10 768.84 2.30 18,701.69 188,202 10.23 62,643 6.59 4.82 8
13 08-Aug 772.15 772.15 750.20 757.65 760.24 -1.88 18,280.65 221,165 12.03 76,487 8.04 5.81 10
14 07-Aug 780.00 793.20 764.10 772.15 778.72 -1.52 18,630.51 291,024 15.83 61,038 6.42 4.75 8
15 06-Aug 781.75 795.00 760.00 784.10 777.13 0.41 18,918.84 411,762 22.39 147,799 15.54 11.49 20
16 05-Aug 788.75 802.25 756.90 780.90 776.11 -0.50 18,841.63 349,258 18.99 90,546 9.52 7.03 12
17 04-Aug 754.85 786.00 751.20 784.85 777.37 3.69 18,936.93 443,742 24.13 127,950 13.45 9.95 17
18 01-Aug 760.00 787.90 750.00 756.90 764.80 -1.21 18,262.55 429,263 23.34 95,908 10.08 7.34 13
19 31-Jul 758.05 782.90 743.80 766.20 762.78 0.00 18,486.95 727,658 39.57 131,204 13.79 10.01 18
20 30-Jul 700.00 779.80 690.00 766.20 738.07 12.51 18,486.95 3,543,578 192.69 541,135 56.90 39.94 72
21 29-Jul 669.50 686.00 651.30 681.00 667.96 1.72 16,431.00 292,178 15.89 85,972 9.04 5.74 11
22 28-Jul 646.00 684.50 642.30 669.50 671.07 5.42 16,153.76 624,611 33.96 124,604 13.10 8.36 17
23 25-Jul 642.00 646.45 630.55 635.05 636.53 -1.50 15,322.55 139,234 7.57 57,709 6.07 3.67 8
24 24-Jul 635.90 655.00 628.10 644.70 644.68 2.28 15,555.38 300,585 16.35 81,140 8.53 5.23 11
25 23-Jul 621.60 637.30 618.10 630.35 628.92 1.68 15,209.14 145,240 7.90 46,206 4.86 2.91 6
26 22-Jul 634.00 640.55 617.05 619.95 627.92 -2.05 14,958.21 257,900 14.02 78,931 8.30 4.96 11
27 21-Jul 587.05 653.00 587.05 632.90 632.93 8.10 15,270.67 1,751,095 95.22 260,342 27.37 16.48 35
28 18-Jul 594.00 598.00 581.05 585.45 588.41 -0.97 14,125.79 99,064 5.39 33,088 3.48 1.95 4
29 17-Jul 591.50 605.00 583.10 591.20 594.49 0.65 14,264.53 234,201 12.74 70,414 7.40 4.19 9
30 16-Jul 586.50 593.00 575.65 587.40 585.72 0.63 14,172.84 85,492 4.65 24,532 2.58 1.44 3
31 15-Jul 579.90 586.15 573.70 583.75 581.86 1.48 14,084.78 73,323 3.99 23,429 2.46 1.36 3
32 14-Jul 585.90 594.05 573.00 575.25 582.47 -1.32 13,879.69 181,382 9.86 74,667 7.85 4.35 10
33 11-Jul 591.00 601.70 578.90 582.95 590.25 -1.07 14,065.47 206,962 11.25 62,567 6.58 3.69 8
34 10-Jul 560.80 610.00 558.00 589.25 592.63 6.12 14,217.48 1,614,911 87.81 255,373 26.85 15.13 34
35 09-Jul 550.05 562.80 544.55 555.25 555.18 1.15 13,397.12 168,751 9.18 53,368 5.61 2.96 7
36 08-Jul 543.55 550.85 533.00 548.95 544.03 0.99 13,245.12 154,031 8.38 65,609 6.90 3.57 9
37 07-Jul 552.00 562.00 537.00 543.55 551.05 -0.75 13,114.83 241,517 13.13 118,372 12.45 6.52 16
38 04-Jul 558.80 577.70 539.55 547.65 555.45 -1.27 13,213.75 483,376 26.28 93,285 9.81 5.18 12
39 03-Jul 524.00 563.95 524.00 554.70 549.02 5.87 13,383.85 1,083,880 58.94 260,953 27.44 14.33 35
40 02-Jul 532.90 535.50 521.40 523.95 526.43 -0.77 12,641.92 61,642 3.35 24,436 2.57 1.29 3
41 01-Jul 531.10 535.30 520.35 528.00 527.35 -0.76 12,739.00 99,925 5.43 45,276 4.76 2.39 6
42 30-Jun 529.00 538.90 524.10 532.05 531.29 1.15 12,837.35 124,245 6.76 51,477 5.41 2.73 7
43 27-Jun 537.95 543.70 522.45 526.00 532.92 -2.01 12,691.00 149,297 8.12 43,945 4.62 2.34 6
44 26-Jun 544.05 552.95 535.00 536.80 542.12 -1.72 12,951.96 367,780 20.00 74,262 7.81 4.03 10
45 25-Jun 530.65 568.65 528.50 546.20 552.41 2.93 13,178.77 1,121,301 60.97 243,339 25.59 13.44 33
46 24-Jun 526.00 544.80 521.70 530.65 532.51 0.92 12,803.57 731,375 39.77 163,422 17.18 8.70 22
47 23-Jun 508.95 535.00 494.90 525.80 518.72 3.83 12,686.55 1,309,307 71.20 259,869 27.32 13.48 35
48 20-Jun 478.00 509.95 472.50 506.40 492.38 7.61 12,218.47 1,655,510 90.02 405,994 42.69 19.99 54
49 19-Jun 445.55 485.00 445.55 470.60 467.83 4.31 11,354.68 435,302 23.67 143,529 15.09 6.71 19
50 18-Jun 445.00 459.40 438.35 451.15 447.48 1.27 10,885.39 55,777 3.03 30,441 3.20 1.36 4
51 17-Jun 453.00 460.95 444.65 445.50 451.63 -1.81 10,749.07 18,389 1.00 9,510 1.00 0.43 1
52 16-Jun 453.65 456.00 447.30 453.70 453.10 0.80 10,946.92 45,931 2.50 30,031 3.16 1.36 4
53 13-Jun 464.00 464.00 441.80 450.10 452.63 -3.37 10,860.06 45,510 2.47 24,441 2.57 1.11 3
54 12-Jun 466.95 474.40 460.00 465.80 466.38 -0.10 11,238.87 84,372 4.59 34,655 3.64 1.62 5
55 11-Jun 465.95 484.45 462.95 466.25 473.55 0.56 11,249.72 112,327 6.11 38,279 4.02 1.81 5
56 10-Jun 442.00 470.00 440.25 463.65 455.49 4.36 11,186.99 124,679 6.78 68,548 7.21 3.12 9
57 09-Jun 435.00 447.30 423.00 444.30 435.87 2.24 10,720.11 131,644 7.16 61,519 6.47 2.68 8
58 06-Jun 440.00 446.20 431.95 434.55 437.81 -1.52 10,484.86 53,359 2.90 28,275 2.97 1.24 4
59 05-Jun 451.40 451.40 435.55 441.25 440.74 -1.28 10,646.52 70,917 3.86 41,114 4.32 1.81 5
60 04-Jun 450.80 450.80 439.65 446.95 445.41 -0.46 10,784.05 51,727 2.81 30,680 3.23 1.37 4
61 03-Jun 464.15 465.10 445.20 449.00 452.55 -2.51 10,833.00 96,186 5.23 54,800 5.76 2.48 7
62 02-Jun 469.00 474.40 455.50 460.55 465.03 -1.20 11,112.19 169,193 9.20 74,608 7.84 3.47 10
63 30-May 466.40 470.00 458.60 466.15 463.79 0.78 11,247.31 42,583 2.32 23,947 2.52 1.11 3
64 29-May 463.80 465.40 452.85 462.55 460.12 0.47 11,160.45 58,626 3.19 24,861 2.61 1.14 3
65 28-May 454.40 464.80 449.05 460.40 457.15 1.30 11,108.57 64,367 3.50 27,709 2.91 1.27 4
66 27-May 465.10 471.20 451.60 454.50 456.12 -2.94 10,966.22 138,230 7.52 85,011 8.94 3.88 11
67 26-May 476.40 490.30 465.10 468.25 477.22 -1.69 11,297.98 94,760 5.15 31,760 3.34 1.52 4

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    SURANI    SWASTIK    NMSTEEL    PSRAJ