NSE - Delayed Quote INR

Galaxy Surfactants Limited (GALAXYSURF.NS)

2,306.10
+18.90
+(0.83%)
At close: May 30 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20252,308.902,334.002,272.102,306.102,306.1021,248
May 29, 20252,240.602,339.002,230.002,287.202,287.2090,852
May 28, 20252,272.502,285.902,205.602,218.402,218.4054,569
May 27, 20252,239.302,290.002,207.102,250.002,250.0054,190
May 26, 20252,219.902,262.902,196.202,231.302,231.3032,256
May 23, 20252,223.902,224.002,196.002,205.702,205.708,970
May 22, 20252,225.002,237.902,186.002,209.002,209.0014,383
May 21, 20252,245.202,245.202,190.002,221.602,221.6041,917
May 20, 20252,300.002,350.002,234.702,252.302,252.3016,475
May 19, 20252,290.002,378.402,276.802,294.702,294.7057,255
May 16, 20252,258.002,279.502,236.002,249.202,249.2025,293
May 15, 20252,225.002,276.502,222.002,247.002,247.0032,719
May 14, 20252,232.802,251.902,219.102,223.802,223.8016,897
May 13, 20252,195.002,255.002,170.002,215.602,215.6022,799
May 12, 20252,096.802,195.502,096.802,171.102,171.1016,417
May 9, 20252,055.002,090.002,024.702,076.002,076.0011,056
May 8, 20252,100.002,164.902,055.102,067.802,067.8016,308
May 7, 20252,055.502,092.002,047.502,085.602,085.609,126
May 6, 20252,075.202,095.902,055.302,074.902,074.9014,479
May 5, 20252,075.502,080.002,041.902,075.202,075.209,844
May 2, 20252,071.802,090.502,044.402,067.602,067.609,012
Apr 30, 20252,125.002,125.002,065.002,071.802,071.8012,570
Apr 29, 20252,146.902,171.902,108.302,123.102,123.1014,279
Apr 28, 20252,150.102,182.102,118.502,129.602,129.6014,763
Apr 25, 20252,215.002,216.802,129.302,163.102,163.109,391
Apr 24, 20252,200.002,231.002,190.802,222.502,222.5011,278
Apr 23, 20252,227.002,244.002,165.502,200.802,200.8016,210
Apr 22, 20252,198.002,247.002,192.602,227.302,227.3014,573
Apr 21, 20252,197.702,225.102,180.602,202.302,202.3015,364
Apr 17, 20252,198.502,212.702,158.502,197.702,197.7017,393
Apr 16, 20252,170.002,193.702,170.002,183.602,183.6013,507
Apr 15, 20252,222.002,222.002,160.002,173.802,173.8015,840
Apr 11, 20252,115.052,225.652,111.752,189.202,189.2035,589
Apr 9, 20252,150.002,150.502,056.502,084.452,084.4512,676
Apr 8, 20252,150.002,184.652,104.002,154.002,154.0016,189
Apr 7, 20252,050.052,175.802,020.552,137.302,137.3015,934
Apr 4, 20252,267.852,267.852,137.802,154.252,154.2515,850
Apr 3, 20252,246.002,300.002,246.002,254.452,254.4536,551
Apr 2, 20252,138.552,282.502,121.202,245.702,245.70221,843
Apr 1, 20252,068.502,097.302,040.002,091.752,091.75434,155
Mar 28, 20252,052.352,106.952,031.502,048.352,048.3525,764
Mar 27, 20252,106.452,129.502,025.002,052.352,052.35415,659
Mar 26, 20252,157.502,165.202,101.002,106.452,106.4511,381
Mar 25, 20252,179.452,190.002,134.852,157.502,157.5014,713
Mar 24, 20252,199.902,227.002,161.102,171.152,171.1518,931
Mar 21, 20252,164.502,240.002,140.002,199.902,199.9014,184
Mar 20, 2025 18 Dividend
Mar 20, 20252,137.002,195.552,134.952,147.502,147.5020,297
Mar 19, 20252,102.402,179.002,102.402,142.152,124.1514,771
Mar 18, 20252,056.802,056.802,056.802,056.802,039.52-
Mar 17, 20252,089.252,130.002,048.052,056.802,039.5222,881
Mar 13, 20252,075.152,120.002,066.002,089.252,071.6911,172
Mar 12, 20252,110.002,140.752,076.052,098.752,081.118,832
Mar 11, 20252,102.002,152.452,089.102,111.452,093.7116,585
Mar 10, 20252,262.402,284.202,121.002,138.252,120.2829,900
Mar 7, 20252,327.002,394.002,281.202,297.502,278.1917,855
Mar 6, 20252,272.902,397.002,262.352,310.952,291.5341,251
Mar 5, 20252,170.002,268.802,169.202,239.302,220.489,306
Mar 4, 20252,076.002,175.002,076.002,164.802,146.618,185
Mar 3, 20252,192.202,199.952,072.052,130.752,112.8510,932
Feb 28, 20252,213.452,220.052,172.402,192.202,173.7812,471
Feb 27, 20252,242.002,248.002,210.002,218.952,200.304,332
Feb 25, 20252,292.002,311.952,242.002,248.502,229.616,193
Feb 24, 20252,268.002,310.002,236.052,292.802,273.536,415
Feb 21, 20252,336.052,356.902,267.702,275.952,256.836,665
Feb 20, 20252,288.002,357.452,284.352,326.852,307.304,226
Feb 19, 20252,304.002,324.952,246.102,287.552,268.3328,835
Feb 18, 20252,309.052,320.052,242.802,295.452,276.1618,502
Feb 17, 20252,279.402,349.002,221.702,322.852,303.338,737
Feb 14, 20252,321.202,331.902,260.002,279.402,260.254,667
Feb 13, 20252,322.102,338.002,290.002,308.852,289.4511,709
Feb 12, 20252,397.002,397.002,315.002,338.752,319.108,878
Feb 11, 20252,397.052,445.002,371.152,427.552,407.1516,772
Feb 10, 20252,423.952,440.952,415.002,431.052,410.628,842
Feb 7, 20252,463.502,463.502,413.102,430.052,409.634,519
Feb 6, 20252,437.952,469.002,422.452,447.252,426.695,047
Feb 5, 20252,411.402,449.952,402.402,438.102,417.615,427
Feb 4, 20252,413.002,455.002,400.002,421.152,400.816,812
Feb 3, 20252,395.002,470.002,389.552,413.052,392.777,026
Feb 1, 20252,387.302,405.852,343.102,395.302,375.174,621
Jan 31, 20252,380.652,397.002,343.802,387.302,367.245,122
Jan 30, 20252,351.902,391.402,350.002,380.652,360.653,269
Jan 29, 20252,300.002,371.952,297.052,351.902,332.147,479
Jan 28, 20252,331.402,340.002,242.352,307.152,287.7619,964
Jan 27, 20252,327.702,348.902,276.002,331.402,311.8112,956
Jan 24, 20252,379.002,395.252,324.852,349.052,329.3116,662
Jan 23, 20252,393.152,411.302,375.002,379.502,359.515,507
Jan 22, 20252,405.102,419.002,380.102,396.152,376.0218,557
Jan 21, 20252,459.252,479.002,392.202,419.402,399.0712,877
Jan 20, 20252,429.202,440.002,371.002,406.152,385.9315,704
Jan 17, 20252,488.002,488.652,417.752,429.252,408.849,355
Jan 16, 20252,468.002,510.852,450.852,488.702,467.7912,596
Jan 15, 20252,438.902,483.902,414.052,444.402,423.867,274
Jan 14, 20252,420.202,466.002,386.802,442.152,421.6310,701
Jan 13, 20252,475.002,479.602,351.302,417.952,397.6321,125
Jan 10, 20252,492.002,507.002,441.652,479.702,458.867,622
Jan 9, 20252,473.052,531.452,469.252,486.952,466.0516,180
Jan 8, 20252,512.302,512.302,440.402,485.102,464.2222,569
Jan 7, 20252,443.802,517.252,443.802,499.152,478.1511,048
Jan 6, 20252,522.402,539.402,427.052,449.752,429.1748,843
Jan 3, 20252,511.202,583.002,511.202,543.952,522.5728,070
Jan 2, 20252,510.102,548.802,497.002,522.602,501.4016,486
Jan 1, 20252,518.002,528.452,501.002,504.302,483.2611,132
Dec 31, 20242,522.202,535.502,506.902,518.752,497.5928,819
Dec 30, 20242,555.202,555.202,501.402,522.202,501.0112,856
Dec 27, 20242,520.602,594.802,515.402,549.202,527.7813,071
Dec 26, 20242,570.702,583.452,496.052,520.602,499.4222,055
Dec 24, 20242,569.902,600.002,534.152,570.702,549.1033,628
Dec 23, 20242,714.552,714.552,502.002,557.352,535.8620,351
Dec 20, 20242,733.752,748.102,681.302,696.702,674.0414,011
Dec 19, 20242,758.002,766.402,716.752,733.752,710.786,591
Dec 18, 20242,778.852,827.952,751.002,751.902,728.788,597
Dec 17, 20242,860.302,860.302,775.052,782.152,758.776,026
Dec 16, 20242,790.002,886.852,762.002,845.302,821.3923,519
Dec 13, 20242,799.202,824.202,772.002,787.802,764.376,665
Dec 12, 20242,890.002,905.052,783.002,803.952,780.3925,007
Dec 11, 20242,942.902,960.002,843.102,896.552,872.2114,668
Dec 10, 20242,830.452,909.202,818.052,899.402,875.0440,474
Dec 9, 20242,859.952,859.952,818.352,822.202,798.494,614
Dec 6, 20242,874.002,897.052,850.002,859.202,835.175,280
Dec 5, 20242,899.802,924.002,857.552,881.952,857.734,383
Dec 4, 20242,889.152,924.002,856.002,901.502,877.1210,341
Dec 3, 20242,821.502,905.002,800.052,879.552,855.3512,478
Dec 2, 20242,810.002,834.202,778.252,806.752,783.175,347
Nov 29, 20242,801.102,833.952,796.052,810.752,787.134,530
Nov 28, 20242,835.002,847.502,806.002,808.152,784.554,180
Nov 27, 20242,833.902,842.952,810.152,832.602,808.8015,421
Nov 26, 20242,871.602,878.902,804.802,819.102,795.418,192
Nov 25, 20242,748.602,950.002,734.752,871.602,847.4741,823
Nov 22, 20242,703.002,751.002,672.702,734.252,711.279,658
Nov 21, 20242,631.052,728.902,615.002,702.052,679.3512,301
Nov 19, 20242,686.402,741.002,635.202,650.202,627.938,540
Nov 18, 20242,726.052,730.702,620.052,686.402,663.8310,879
Nov 14, 20242,783.502,813.852,712.552,731.802,708.8515,808
Nov 13, 20242,867.102,876.952,733.952,768.952,745.6819,946
Nov 12, 20242,935.003,056.002,851.052,873.152,849.0124,961
Nov 11, 20243,031.603,031.602,910.002,929.352,904.747,320
Nov 8, 20243,080.003,089.102,992.003,015.702,990.366,540
Nov 7, 20243,015.003,114.952,991.003,098.553,072.5112,716
Nov 6, 20243,000.103,031.402,980.853,018.352,992.996,845
Nov 5, 20243,052.403,075.002,990.253,009.852,984.569,268
Nov 4, 20242,905.553,070.002,892.853,052.403,026.7525,140
Nov 1, 20242,930.002,946.252,890.002,932.202,907.561,175
Oct 31, 20242,877.002,939.352,877.002,932.102,907.464,789
Oct 30, 20242,848.002,920.002,812.402,902.002,877.626,540
Oct 29, 20242,895.002,905.652,842.402,848.002,824.077,347
Oct 28, 20242,883.002,924.802,802.402,899.452,875.0913,319
Oct 25, 20242,881.252,924.802,856.002,888.702,864.4315,781
Oct 24, 20242,885.852,903.002,873.002,894.902,870.5714,039
Oct 23, 20242,899.002,900.002,819.002,890.152,865.869,867
Oct 22, 20242,892.602,925.002,850.002,899.602,875.2424,815
Oct 21, 20242,970.002,984.002,895.152,919.152,894.6213,869
Oct 18, 20242,971.952,996.002,909.602,961.352,936.478,937
Oct 17, 20243,044.403,143.902,953.202,971.702,946.7321,202
Oct 16, 20243,090.053,148.003,001.003,044.003,018.4234,421
Oct 15, 20242,910.003,139.002,910.003,113.103,086.9445,139
Oct 14, 20242,932.002,943.802,862.202,912.602,888.136,501
Oct 11, 20242,981.352,996.302,918.002,931.102,906.475,490
Oct 10, 20242,910.453,040.002,891.652,981.352,956.3018,286
Oct 9, 20242,845.002,949.002,845.002,895.252,870.929,645
Oct 8, 20242,791.902,868.802,781.102,856.352,832.3513,405
Oct 7, 20242,905.252,918.002,790.002,813.702,790.0614,657
Oct 4, 20242,952.002,977.102,887.202,905.252,880.8415,391
Oct 3, 20243,000.953,034.952,922.352,955.402,930.5712,875
Oct 1, 20242,961.103,056.602,960.003,043.653,018.0710,470
Sep 30, 20242,990.953,047.702,960.102,981.102,956.0513,391
Sep 27, 20243,035.003,089.802,945.852,990.452,965.3253,713
Sep 26, 20243,055.003,070.403,003.103,035.003,009.5016,365
Sep 25, 20243,104.003,143.403,022.353,055.703,030.0219,750
Sep 24, 20243,113.153,159.902,985.303,104.453,078.3619,445
Sep 23, 20243,198.353,220.803,090.953,113.153,086.9924,456
Sep 20, 20243,168.453,259.003,113.353,171.603,144.9536,328
Sep 19, 20243,255.003,297.953,115.003,164.803,138.2137,656
Sep 18, 20243,320.353,324.353,194.503,252.003,224.6733,414
Sep 17, 20243,310.603,370.003,253.303,336.753,308.7185,075
Sep 16, 20243,039.903,330.003,008.703,293.303,265.63251,396
Sep 13, 20243,086.003,140.003,012.303,037.353,011.8319,573
Sep 12, 20243,129.803,179.003,068.303,086.003,060.0720,406
Sep 11, 20243,110.903,199.003,090.003,110.753,084.6160,444
Sep 10, 20243,053.003,139.003,053.003,094.653,068.6547,763
Sep 9, 20243,090.003,150.003,004.003,058.203,032.5063,507
Sep 6, 20242,944.553,085.002,939.903,056.153,030.47148,906
Sep 5, 20242,880.002,950.002,873.052,915.402,890.9017,281
Sep 4, 20242,888.902,933.002,864.102,875.102,850.9410,325
Sep 3, 20242,857.002,899.102,840.352,888.002,863.738,047
Sep 2, 20242,942.002,951.002,845.002,851.652,827.699,750
Aug 30, 20242,899.802,955.002,899.802,939.352,914.6515,732
Aug 29, 20242,865.002,904.402,846.702,899.302,874.9410,752
Aug 28, 20242,946.552,994.052,845.002,853.652,829.6719,297
Aug 27, 20242,878.102,955.002,878.102,946.552,921.7913,416
Aug 26, 20242,920.452,921.052,850.002,886.002,861.758,454
Aug 23, 20242,944.002,958.252,882.352,912.452,887.989,266
Aug 22, 20242,848.652,940.002,835.052,930.702,906.0718,772
Aug 21, 20242,846.002,885.452,822.452,834.452,810.636,193
Aug 20, 20242,835.002,866.002,810.002,845.452,821.549,209
Aug 19, 20242,790.002,839.002,783.802,832.702,808.907,399
Aug 16, 20242,770.002,843.502,770.002,796.952,773.4511,005
Aug 14, 20242,815.802,815.802,744.002,765.702,742.4615,893
Aug 13, 20242,896.002,901.602,792.202,801.052,777.5125,720
Aug 12, 20242,970.202,990.702,882.152,902.452,878.0616,459
Aug 9, 20242,903.003,040.002,857.502,990.702,965.5753,665
Aug 8, 20242,852.302,950.002,820.852,883.702,859.4716,252
Aug 7, 20242,780.002,870.002,780.002,860.652,836.6110,127
Aug 6, 20242,820.152,865.802,769.302,785.302,761.9014,378
Aug 5, 20242,940.002,940.002,784.052,806.152,782.5718,488
Aug 2, 20242,840.002,987.952,840.002,942.902,918.1719,366
Aug 1, 20242,962.002,982.652,880.002,888.502,864.239,931
Jul 31, 20243,006.003,068.952,953.002,967.852,942.9131,181
Jul 30, 20242,852.203,011.002,851.002,976.852,951.8424,246
Jul 29, 20242,876.202,896.952,851.552,869.602,845.497,659
Jul 26, 2024 22 Dividend
Jul 26, 20242,879.902,945.002,845.902,861.152,837.118,808
Jul 25, 20242,823.452,879.002,820.602,863.652,817.777,979
Jul 24, 20242,798.102,870.952,788.052,815.052,769.957,890
Jul 23, 20242,805.002,851.052,723.052,798.102,753.2711,176
Jul 22, 20242,721.002,845.002,655.002,804.202,759.2717,434
Jul 19, 20242,824.802,849.002,751.102,772.652,728.2311,953
Jul 18, 20242,873.002,907.952,805.152,822.202,776.9914,490
Jul 16, 20242,900.002,929.002,888.002,902.402,855.904,966
Jul 15, 20242,965.002,967.002,899.002,911.152,864.5110,020
Jul 12, 20242,964.002,990.102,940.002,962.852,915.388,769
Jul 11, 20242,908.002,985.002,905.002,977.752,930.0412,953
Jul 10, 20242,973.102,975.202,879.602,907.802,861.2216,462
Jul 9, 20243,021.603,043.102,944.552,988.952,941.0616,793
Jul 8, 20243,035.553,054.752,960.003,021.602,973.1937,315
Jul 5, 20243,120.003,145.003,005.003,035.552,986.9265,952
Jul 4, 20242,781.003,208.052,776.103,114.703,064.80203,705
Jul 3, 20242,779.102,802.202,752.052,772.302,727.8915,110
Jul 2, 20242,785.952,796.002,732.002,779.102,734.5814,862
Jul 1, 20242,759.902,794.052,740.002,785.452,740.8216,197
Jun 28, 20242,743.402,791.952,717.602,744.502,700.5323,947
Jun 27, 20242,772.852,793.902,595.002,754.002,709.8836,305
Jun 26, 20242,675.002,772.752,675.002,759.102,714.9042,574
Jun 25, 20242,670.002,700.002,656.302,670.102,627.328,735
Jun 24, 20242,685.152,705.602,658.702,675.252,632.3911,332
Jun 21, 20242,718.002,735.002,638.602,684.352,641.3431,569
Jun 20, 20242,656.702,749.902,649.952,704.352,661.0226,102
Jun 19, 20242,625.302,700.002,600.702,654.502,611.9737,610
Jun 18, 20242,670.052,680.252,617.002,630.302,588.168,756
Jun 14, 20242,660.002,694.652,658.652,669.952,627.189,053
Jun 13, 20242,667.252,700.002,642.002,658.652,616.0619,524
Jun 12, 20242,701.202,705.352,644.602,666.902,624.178,870
Jun 11, 20242,639.602,690.052,639.602,682.952,639.9738,524
Jun 10, 20242,592.002,710.052,567.502,639.502,597.2174,728
Jun 7, 20242,594.902,625.002,566.002,570.702,529.5218,772
Jun 6, 20242,538.002,599.002,528.052,575.552,534.2912,626
Jun 5, 20242,405.152,547.002,402.352,524.752,484.3027,366
Jun 4, 20242,473.002,497.002,351.552,432.202,393.2319,312
Jun 3, 20242,510.002,510.002,445.002,473.702,434.0720,654
May 31, 20242,495.302,496.002,430.002,451.402,412.1317,299
May 30, 20242,510.152,510.152,475.852,495.302,455.3213,306

Related Tickers

FINEORG.NS Fine Organic Industries Limited
4,680.90
-0.31%
 
SUDARSCHEM.NS Sudarshan Chemical Industries Limited
1,180.30
+7.32%
 
NEOGEN.NS Neogen Chemicals Limited
1,680.20
+1.57%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
903.10
-1.77%
 
GANESHBE.BO Ganesh Benzoplast Limited
112.00
-0.27%
 
JUBLCPL.NS Jubilant Agri and Consumer Products Limited
1,561.70
-3.48%
 
BASF.BO BASF India Limited
5,209.70
-1.09%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,946.80
-1.05%
 
AARTISURF.NS Aarti Surfactants Limited
559.95
-1.30%
 
AGARIND.NS Agarwal Industrial Corporation Limited
960.20
-0.55%