BSE - Delayed Quote INR

Galaxy Bearings Limited (GALXBRG.BO)

752.55
+6.05
+(0.81%)
At close: 3:24:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025751.25769.90728.00752.55752.551,047
May 12, 2025723.80749.90722.50746.50746.501,498
May 9, 2025700.00737.50683.00723.80723.80860
May 8, 2025724.00744.00710.00734.25734.251,792
May 7, 2025675.00711.00665.95710.10710.102,096
May 6, 2025669.85697.45666.00676.00676.001,259
May 5, 2025690.00690.00623.30649.70649.702,289
May 2, 2025721.80721.80670.00686.75686.75628
Apr 30, 2025675.00702.00675.00682.05682.05741
Apr 29, 2025690.00710.00676.00695.10695.10541
Apr 28, 2025710.45710.45681.50690.00690.00388
Apr 25, 2025730.00730.00695.00710.45710.45892
Apr 24, 2025758.00758.00724.95730.00730.00936
Apr 23, 2025681.20734.95681.20724.95724.95571
Apr 22, 2025713.00713.00680.00703.15703.151,280
Apr 21, 2025698.00715.00686.05709.35709.35901
Apr 17, 2025690.00698.00675.00698.00698.001,282
Apr 16, 2025670.00745.00665.00686.35686.351,899
Apr 15, 2025699.00699.90652.05660.45660.451,380
Apr 11, 2025650.10660.00630.50657.35657.351,095
Apr 9, 2025650.55650.55630.00646.95646.95197
Apr 8, 2025657.90689.00630.25650.55650.551,499
Apr 7, 2025601.05661.00601.05640.00640.00793
Apr 4, 2025707.00709.00660.60675.15675.152,030
Apr 3, 2025739.00739.00700.00710.15710.15677
Apr 2, 2025724.20724.20698.00713.95713.951,598
Apr 1, 2025719.90730.00700.00724.20724.20289
Mar 28, 2025718.00726.20701.25704.20704.20930
Mar 27, 2025723.35730.00700.00709.15709.152,440
Mar 26, 2025764.00764.00705.05723.35723.351,165
Mar 25, 2025744.50779.00721.10749.95749.953,608
Mar 24, 2025720.00750.00706.30720.10720.101,933
Mar 21, 2025680.05707.00680.05706.30706.301,030
Mar 20, 2025699.00699.00675.25696.80696.801,011
Mar 19, 2025662.80690.00660.00676.50676.50928
Mar 18, 2025664.20677.95645.00648.10648.101,423
Mar 17, 2025708.00708.00650.00664.20664.201,461
Mar 13, 2025691.50699.00674.50678.80678.80673
Mar 12, 2025692.50705.00671.50691.45691.451,881
Mar 11, 2025724.00724.00681.10692.50692.50749
Mar 10, 2025709.85734.00693.00726.30726.301,019
Mar 7, 2025704.20729.00700.20709.85709.853,127
Mar 6, 2025708.90749.55700.00704.20704.201,154
Mar 5, 2025652.05700.00652.05699.90699.90711
Mar 4, 2025630.25675.00630.25652.05652.051,385
Mar 3, 2025683.00690.00641.30675.95675.951,169
Feb 28, 2025695.00696.00675.00682.45682.45924
Feb 27, 2025711.10720.50686.10697.30697.30977
Feb 25, 2025727.20749.00700.00709.35709.35660
Feb 24, 2025720.05744.55714.60723.60723.60241
Feb 21, 2025725.00760.00712.55748.65748.65888
Feb 20, 2025736.00747.55714.00739.90739.90680
Feb 19, 2025702.00751.00702.00714.35714.351,855
Feb 18, 2025726.00749.90710.00731.35731.35483
Feb 17, 2025750.00774.80711.00724.35724.35985
Feb 14, 2025797.00797.00750.00760.35760.35683
Feb 13, 2025736.20860.00736.20796.80796.80720
Feb 12, 2025742.90796.00665.00786.75786.751,439
Feb 11, 2025805.10825.00661.05742.90742.904,651
Feb 10, 2025900.00900.00811.00826.15826.15956
Feb 7, 2025840.70880.00840.70857.35857.35668
Feb 6, 2025868.45888.00837.25856.15856.15880
Feb 5, 2025851.85911.05843.10868.40868.401,649
Feb 4, 2025882.00882.00831.50851.85851.851,252
Feb 3, 2025810.00870.00810.00831.50831.503,922
Feb 1, 2025997.95997.95856.65882.45882.456,070
Jan 31, 2025964.951,005.00945.00979.75979.751,265
Jan 30, 2025901.20950.00877.75938.20938.20450
Jan 29, 2025890.00972.30886.00901.25901.253,295
Jan 28, 2025938.30947.95870.00884.90884.902,410
Jan 27, 2025990.00990.00921.00937.70937.701,737
Jan 24, 2025995.901,012.00976.00996.80996.80854
Jan 23, 2025995.051,009.95990.001,008.451,008.45485
Jan 22, 20251,009.001,015.00988.00994.75994.75373
Jan 21, 20251,007.001,015.95970.001,009.901,009.90374
Jan 20, 20251,028.551,028.551,000.001,006.701,006.70639
Jan 17, 20251,000.001,018.00976.001,005.201,005.20735
Jan 16, 2025997.001,035.00980.001,000.551,000.55515
Jan 15, 20251,013.001,015.00982.00990.70990.70540
Jan 14, 20251,014.001,016.00995.001,007.201,007.20284
Jan 13, 20251,005.701,020.95980.70992.40992.402,390
Jan 10, 20251,025.001,043.851,005.001,026.501,026.501,034
Jan 9, 20251,058.001,058.001,010.001,028.151,028.151,089
Jan 8, 20251,040.801,042.251,016.001,023.701,023.70630
Jan 7, 20251,005.901,057.951,005.901,040.751,040.75543
Jan 6, 20251,068.001,075.001,005.901,033.701,033.701,411
Jan 3, 20251,082.201,082.201,050.001,067.001,067.00706
Jan 2, 20251,071.001,094.001,070.051,082.201,082.20727
Jan 1, 20251,072.001,072.001,052.051,066.251,066.25692
Dec 31, 20241,121.001,121.001,030.001,052.101,052.102,233
Dec 30, 20241,076.001,125.001,045.801,076.551,076.553,542

Related Tickers

GANDHITUBE.NS Gandhi Special Tubes Limited
665.95
+2.21%
 
AEROFLEX.NS Aeroflex Industries Limited
166.03
+1.93%
 
ROLEXRINGS.NS Rolex Rings Limited
1,389.50
+3.47%
 
GRAVITA.NS Gravita India Limited
1,884.40
-0.71%