NSE · GALLANTT · stock
Gallantt Ispat Limited (GALLANTT) stock price history
Every NSE trading session of Gallantt Ispat Limited from Apr 4, 2006 to Sep 28, 2026: 5,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GALLANTT adjusted close, 2006 to 2026
- ₹923.70
- All time high, 2026
- ₹944.53
- 52 week high, ₹494.43 low
- 5,057
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GALLANTT key facts
- Gallantt Ispat Limited (GALLANTT) closed at ₹536.55 on Sep 28, 2026 on NSE.
- GALLANTT's all time high close is ₹923.70, set on Apr 16, 2026; its all time low close is ₹8.57 on Dec 12, 2006.
- GALLANTT's 52 week range is ₹494.43 to ₹944.53.
- GALLANTT returned -17.9% over the year to Sep 28, 2026 and +631.9% over five years.
- Over ten years GALLANTT returned +1,124%, +28.5% a year compounded.
- GALLANTT's deepest drawdown was -80.9% from Jan 7, 2008 to Oct 27, 2008.
- DataCedar holds 5,057 daily sessions of GALLANTT history from Apr 4, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GALLANTT price chart, 2006 to 2026
GALLANTT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -24.3% |
| 6 months | -0.8% |
| Year to date | +2.1% |
| 1 year | -17.9% |
| 3 years | +501.0% |
| 5 years | +631.9% |
| 10 years | +1,124% |
| Since Apr 4, 2006 | +3,716% |
| Compound annual growth, 20.5 years | +19.5% |
GALLANTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹923.70 on Apr 16, 2026
- All time low close
- ₹8.57 on Dec 12, 2006
- 52 week high
- ₹944.53 on Apr 16, 2026
- 52 week low
- ₹494.43 on Dec 18, 2025
- Deepest drawdown
- -80.9% from Jan 7, 2008 to Oct 27, 2008, recovered Oct 20, 2016
- Best single session
- +20.3% on Apr 27, 2009
- Worst single session
- -16.2% on Sep 26, 2014
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 38.2×
- Best calendar year
- 2007, +257%
- Worst calendar year
- 2008, -72%
GALLANTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 4, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹533.04 | ₹944.53 | ₹499.16 | ₹536.55 | +0.1% | 204.8M | 186 |
| 2025 | ₹338.16 | ₹797.90 | ₹290.47 | ₹536.08 | +56.1% | 74.2M | 249 |
| 2024 | ₹179.56 | ₹399.28 | ₹166.76 | ₹343.48 | +92.6% | 30.2M | 246 |
| 2023 | ₹60.71 | ₹198.41 | ₹49.16 | ₹178.37 | +190.0% | 70.6M | 245 |
| 2022 | ₹72.72 | ₹85.02 | ₹52.92 | ₹61.51 | -14.8% | 18.1M | 248 |
| 2021 | ₹39.58 | ₹87.30 | ₹37.60 | ₹72.22 | +87.6% | 34.5M | 248 |
| 2020 | ₹28.17 | ₹40.47 | ₹17.06 | ₹38.49 | +33.3% | 6.1M | 251 |
| 2019 | ₹56.79 | ₹57.08 | ₹23.62 | ₹28.87 | -47.8% | 2.5M | 243 |
| 2018 | ₹39.29 | ₹64.96 | ₹34.49 | ₹55.31 | +68.8% | 11.8M | 246 |
| 2017 | ₹38.70 | ₹50.36 | ₹32.78 | ₹32.78 | -15.1% | 6.2M | 248 |
| 2016 | ₹35.42 | ₹52.91 | ₹22.93 | ₹38.61 | +11.1% | 7.8M | 246 |
| 2015 | ₹23.56 | ₹38.46 | ₹20.77 | ₹34.74 | +48.9% | 4.4M | 246 |
| 2014 | ₹19.40 | ₹29.49 | ₹14.80 | ₹23.32 | +29.7% | 9.1M | 244 |
| 2013 | ₹27.63 | ₹30.33 | ₹14.89 | ₹17.98 | -35.5% | 13.3M | 248 |
| 2012 | ₹17.29 | ₹32.14 | ₹15.53 | ₹27.88 | +54.6% | 12.4M | 245 |
| 2011 | ₹23.12 | ₹36.35 | ₹12.30 | ₹18.03 | -18.8% | 10.5M | 246 |
| 2010 | ₹34.29 | ₹44.09 | ₹19.60 | ₹22.19 | -34.6% | 25M | 250 |
| 2009 | ₹10.14 | ₹34.78 | ₹8.13 | ₹33.95 | +234.8% | 18M | 243 |
| 2008 | ₹36.74 | ₹51.20 | ₹8.33 | ₹10.14 | -72.1% | 7.6M | 246 |
| 2007 | ₹9.99 | ₹38.70 | ₹8.62 | ₹36.40 | +257.2% | 44.1M | 248 |
| 2006 | ₹11.76 | ₹20.92 | ₹8.08 | ₹10.19 | n/a | 115.6M | 185 |
GALLANTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹536.55 | -5.1% |
| August 2026 | ₹565.17 | -7.7% |
| July 2026 | ₹612.35 | -11.2% |
| June 2026 | ₹689.51 | +3.4% |
| May 2026 | ₹667.00 | -22.3% |
| April 2026 | ₹858.69 | +57.1% |
| March 2026 | ₹546.59 | -4.8% |
| February 2026 | ₹574.29 | +10.8% |
| January 2026 | ₹518.24 | -3.3% |
| December 2025 | ₹536.08 | -8.8% |
| November 2025 | ₹587.89 | +12.6% |
| October 2025 | ₹522.08 | -20.0% |
About the GALLANTT data
Daily bars. 5,057 sessions from Apr 4, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GALLANTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GAIL GAIL (India) Limited
- GAJA Gaja Alternative Asset Management Limited
- GALAPREC Gala Precision Engineering Limited
- GALAXYSURF Galaxy Surfactants Limited
- GANDHAR Gandhar Oil Refinery (India) Limited
- GANDHITUBE Gandhi Special Tubes Limited
- GANECOS Ganesha Ecosphere Limited
- GANESHBE Ganesh Benzoplast Limited
Common questions
GALLANTT share price history
