Price Data Selection & Download
Gallops Enterprise Share Price All Time Records & Statistics (Jun 2009 - Oct 2026)
1393 daily OHLCV records on BSE from June 2009 to Oct. 2026. For live price, key ratios and fundamentals, see Gallops Enterprise share price chart.
Share Price All Time High
₹112.65
June 23, 2022
BSE Exchange
Share Price All Time Low
₹3.80
June 02, 2021
BSE Exchange
Highest Volume Trading Day
128,153
October 18, 2024 • ₹25.53
BSE Exchange
Share Price History Data (Jun 2009 - Oct 2026)
GALLOPENT daily open, high, low, close and volume (OHLCV) on BSE — 167 records.
Total Records
167
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 13 |
| 2026-10-01 | ₹40.00 | ₹40.00 | ₹39.99 | ₹39.99 | 21 |
| 2026-09-30 | ₹35.66 | ₹39.40 | ₹35.66 | ₹39.40 | 151 |
| 2026-09-29 | ₹38.71 | ₹38.71 | ₹37.53 | ₹37.53 | 22 |
| 2026-09-28 | ₹39.75 | ₹39.75 | ₹37.77 | ₹39.50 | 28 |
| 2026-09-25 | ₹41.80 | ₹41.80 | ₹39.75 | ₹39.75 | 60 |
| 2026-09-24 | ₹37.98 | ₹39.85 | ₹36.09 | ₹39.84 | 132 |
| 2026-09-23 | ₹39.10 | ₹39.10 | ₹37.98 | ₹37.98 | 67 |
| 2026-09-22 | ₹37.24 | ₹37.24 | ₹33.70 | ₹37.24 | 48 |
| 2026-09-21 | ₹38.85 | ₹38.85 | ₹35.21 | ₹35.47 | 353 |
| 2026-09-18 | ₹40.95 | ₹40.95 | ₹37.06 | ₹37.06 | 102 |
| 2026-09-17 | ₹41.30 | ₹41.30 | ₹39.00 | ₹39.00 | 11 |
| 2026-09-16 | ₹38.20 | ₹39.78 | ₹36.21 | ₹39.43 | 1,198 |
| 2026-09-15 | ₹36.29 | ₹38.30 | ₹36.29 | ₹38.11 | 611 |
| 2026-09-11 | ₹34.63 | ₹38.24 | ₹34.63 | ₹38.20 | 358 |
| 2026-09-10 | ₹38.00 | ₹39.85 | ₹36.10 | ₹36.45 | 804 |
| 2026-09-09 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 117 |
| 2026-09-08 | ₹38.80 | ₹38.90 | ₹35.25 | ₹37.21 | 260 |
| 2026-09-07 | ₹39.00 | ₹40.90 | ₹37.05 | ₹37.09 | 231 |
| 2026-09-04 | ₹39.15 | ₹39.15 | ₹39.00 | ₹39.00 | 351 |
| 2026-09-03 | ₹38.00 | ₹38.48 | ₹37.01 | ₹38.39 | 571 |
| 2026-09-02 | ₹36.66 | ₹36.66 | ₹34.91 | ₹36.65 | 2,866 |
| 2026-09-01 | ₹36.02 | ₹38.57 | ₹34.92 | ₹34.92 | 276 |
| 2026-08-31 | ₹35.47 | ₹36.75 | ₹35.47 | ₹36.75 | 12 |
| 2026-08-28 | ₹35.35 | ₹38.98 | ₹35.35 | ₹35.47 | 847 |
| 2026-08-27 | ₹37.17 | ₹37.17 | ₹37.17 | ₹37.17 | 11 |
| 2026-08-26 | ₹37.28 | ₹39.12 | ₹37.28 | ₹39.12 | 26 |
| 2026-08-25 | ₹40.09 | ₹40.09 | ₹39.24 | ₹39.24 | 22 |
| 2026-08-24 | ₹37.45 | ₹39.00 | ₹37.45 | ₹39.00 | 6 |
| 2026-08-21 | ₹39.00 | ₹41.30 | ₹37.45 | ₹37.45 | 412 |
| 2026-08-20 | ₹37.70 | ₹39.53 | ₹35.77 | ₹39.37 | 3,159 |
| 2026-08-19 | ₹36.00 | ₹37.80 | ₹34.21 | ₹37.65 | 851 |
| 2026-08-18 | ₹35.42 | ₹36.46 | ₹33.00 | ₹36.00 | 1,630 |
| 2026-08-17 | ₹34.63 | ₹36.45 | ₹34.63 | ₹34.73 | 123 |
| 2026-08-14 | ₹36.99 | ₹36.99 | ₹34.03 | ₹36.45 | 1,777 |
| 2026-08-13 | ₹35.82 | ₹35.82 | ₹35.82 | ₹35.82 | 700 |
| 2026-08-12 | ₹34.14 | ₹37.70 | ₹34.14 | ₹37.70 | 201 |
| 2026-08-11 | ₹37.80 | ₹37.80 | ₹35.93 | ₹35.93 | 435 |
| 2026-08-10 | ₹37.65 | ₹40.00 | ₹37.64 | ₹37.82 | 853 |
| 2026-08-07 | ₹35.96 | ₹39.74 | ₹35.96 | ₹39.62 | 154 |
| 2026-08-06 | ₹37.90 | ₹37.90 | ₹36.00 | ₹37.85 | 203 |
| 2026-08-05 | ₹39.90 | ₹39.90 | ₹36.10 | ₹36.10 | 664 |
| 2026-08-04 | ₹38.00 | ₹38.00 | ₹36.90 | ₹38.00 | 59 |
| 2026-08-03 | ₹35.63 | ₹39.35 | ₹35.63 | ₹36.21 | 1,467 |
| 2026-07-30 | ₹37.50 | ₹37.50 | ₹37.50 | ₹37.50 | 1 |
| 2026-07-29 | ₹37.80 | ₹37.80 | ₹35.91 | ₹37.76 | 188 |
| 2026-07-28 | ₹37.80 | ₹37.80 | ₹36.00 | ₹37.80 | 105 |
| 2026-07-27 | ₹36.00 | ₹36.00 | ₹32.59 | ₹36.00 | 80 |
| 2026-07-24 | ₹37.80 | ₹37.80 | ₹34.30 | ₹34.30 | 5 |
| 2026-07-23 | ₹37.49 | ₹37.49 | ₹36.10 | ₹36.10 | 53 |
| 2026-07-22 | ₹39.20 | ₹39.20 | ₹38.00 | ₹38.00 | 48 |
| 2026-07-21 | ₹41.85 | ₹42.00 | ₹40.00 | ₹40.00 | 1,428 |
| 2026-07-20 | ₹41.85 | ₹41.85 | ₹40.00 | ₹40.00 | 534 |
| 2026-07-17 | ₹40.00 | ₹40.00 | ₹39.98 | ₹39.99 | 79 |
| 2026-07-16 | ₹39.83 | ₹39.83 | ₹38.00 | ₹38.70 | 1,889 |
| 2026-07-15 | ₹37.00 | ₹37.95 | ₹35.99 | ₹37.94 | 384 |
| 2026-07-14 | ₹37.13 | ₹37.13 | ₹36.15 | ₹36.15 | 591 |
| 2026-07-13 | ₹35.37 | ₹35.37 | ₹35.05 | ₹35.37 | 857 |
| 2026-07-10 | ₹33.69 | ₹33.69 | ₹33.69 | ₹33.69 | 697 |
| 2026-07-09 | ₹32.00 | ₹32.35 | ₹32.00 | ₹32.09 | 1,013 |
| 2026-07-08 | ₹29.00 | ₹30.81 | ₹29.00 | ₹30.81 | 470 |
| 2026-07-07 | ₹29.36 | ₹29.37 | ₹29.00 | ₹29.35 | 1,488 |
| 2026-07-06 | ₹25.65 | ₹28.35 | ₹25.65 | ₹27.98 | 141 |
| 2026-07-03 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 50 |
| 2026-07-02 | ₹26.17 | ₹27.17 | ₹26.00 | ₹26.00 | 472 |
| 2026-07-01 | ₹25.50 | ₹26.77 | ₹24.23 | ₹26.70 | 370 |
| 2026-06-30 | ₹25.56 | ₹25.56 | ₹25.20 | ₹25.50 | 1,260 |
| 2026-06-25 | ₹26.00 | ₹26.00 | ₹24.23 | ₹24.35 | 92 |
| 2026-06-24 | ₹23.85 | ₹25.50 | ₹23.85 | ₹25.50 | 1,045 |
| 2026-06-23 | ₹24.37 | ₹25.99 | ₹24.37 | ₹25.10 | 93 |
| 2026-06-22 | ₹25.55 | ₹25.65 | ₹25.55 | ₹25.65 | 5 |
| 2026-06-19 | ₹27.05 | ₹27.05 | ₹25.65 | ₹25.65 | 259 |
| 2026-06-18 | ₹26.99 | ₹26.99 | ₹26.99 | ₹26.99 | 16 |
| 2026-06-15 | ₹27.00 | ₹27.00 | ₹25.65 | ₹26.99 | 51 |
| 2026-06-12 | ₹27.09 | ₹27.09 | ₹26.99 | ₹26.99 | 30 |
| 2026-06-11 | ₹26.50 | ₹26.50 | ₹26.50 | ₹26.50 | 1 |
| 2026-06-10 | ₹27.79 | ₹27.79 | ₹25.65 | ₹26.90 | 61 |
| 2026-06-09 | ₹27.00 | ₹27.00 | ₹26.99 | ₹26.99 | 3 |
| 2026-06-08 | ₹27.65 | ₹27.65 | ₹25.40 | ₹25.80 | 1,235 |
| 2026-06-05 | ₹26.70 | ₹26.72 | ₹26.70 | ₹26.72 | 1,069 |
| 2026-06-04 | ₹25.45 | ₹25.45 | ₹25.00 | ₹25.45 | 1,295 |
| 2026-06-03 | ₹24.25 | ₹24.25 | ₹24.25 | ₹24.25 | 349 |
| 2026-06-02 | ₹23.11 | ₹23.11 | ₹23.11 | ₹23.11 | 428 |
| 2026-06-01 | ₹22.01 | ₹22.01 | ₹22.01 | ₹22.01 | 25 |
| 2026-05-29 | ₹19.98 | ₹20.97 | ₹19.98 | ₹20.97 | 36 |
| 2026-05-27 | ₹19.98 | ₹19.98 | ₹19.98 | ₹19.98 | 91 |
| 2026-05-26 | ₹19.03 | ₹19.03 | ₹19.03 | ₹19.03 | 2 |
| 2026-05-25 | ₹18.13 | ₹18.13 | ₹18.13 | ₹18.13 | 126 |
| 2026-05-21 | ₹17.27 | ₹17.27 | ₹17.27 | ₹17.27 | 45 |
| 2026-05-15 | ₹17.14 | ₹17.25 | ₹16.36 | ₹16.45 | 306 |
| 2026-05-12 | ₹17.19 | ₹17.19 | ₹17.19 | ₹17.19 | 21 |
| 2026-05-11 | ₹19.00 | ₹19.00 | ₹18.05 | ₹18.05 | 179 |
| 2026-05-08 | ₹19.50 | ₹19.50 | ₹19.00 | ₹19.00 | 2 |
| 2026-05-07 | ₹19.90 | ₹20.00 | ₹19.48 | ₹19.48 | 6 |
| 2026-05-06 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 1 |
| 2026-05-04 | ₹21.85 | ₹21.85 | ₹21.53 | ₹21.53 | 517 |
| 2026-04-29 | ₹23.00 | ₹23.00 | ₹21.85 | ₹21.85 | 302 |
| 2026-04-28 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 8 |
| 2026-04-24 | ₹24.00 | ₹25.45 | ₹23.04 | ₹23.04 | 98 |
| 2026-04-23 | ₹24.00 | ₹24.74 | ₹24.00 | ₹24.25 | 23 |
| 2026-04-22 | ₹23.11 | ₹23.85 | ₹23.11 | ₹23.85 | 60 |
| 2026-04-21 | ₹24.32 | ₹24.32 | ₹23.11 | ₹23.11 | 250 |
| 2026-04-20 | ₹24.32 | ₹25.00 | ₹24.32 | ₹24.32 | 373 |
| 2026-04-17 | ₹26.99 | ₹26.99 | ₹25.59 | ₹25.59 | 1,725 |
| 2026-04-16 | ₹25.50 | ₹26.93 | ₹25.50 | ₹26.93 | 71 |
| 2026-04-15 | ₹26.94 | ₹26.94 | ₹25.65 | ₹25.65 | 520 |
| 2026-04-13 | ₹26.60 | ₹27.93 | ₹26.60 | ₹27.00 | 26 |
| 2026-04-10 | ₹27.89 | ₹27.89 | ₹26.51 | ₹26.60 | 38 |
| 2026-04-09 | ₹27.90 | ₹27.90 | ₹27.90 | ₹27.90 | 15 |
| 2026-04-08 | ₹27.99 | ₹27.99 | ₹27.98 | ₹27.98 | 4 |
| 2026-04-07 | ₹28.20 | ₹28.20 | ₹27.99 | ₹27.99 | 245 |
| 2026-04-06 | ₹25.63 | ₹26.91 | ₹25.63 | ₹26.86 | 93 |
| 2026-04-02 | ₹25.00 | ₹26.98 | ₹25.00 | ₹25.63 | 155 |
| 2026-04-01 | ₹23.75 | ₹25.70 | ₹23.26 | ₹25.70 | 1,463 |
| 2026-03-30 | ₹25.76 | ₹25.76 | ₹24.48 | ₹24.48 | 11 |
| 2026-03-25 | ₹28.43 | ₹28.44 | ₹25.75 | ₹25.76 | 4,246 |
| 2026-03-24 | ₹25.95 | ₹27.24 | ₹24.66 | ₹27.09 | 1,840 |
| 2026-03-23 | ₹25.95 | ₹25.95 | ₹24.66 | ₹25.95 | 786 |
| 2026-03-20 | ₹25.95 | ₹25.95 | ₹25.95 | ₹25.95 | 1 |
| 2026-03-19 | ₹26.13 | ₹26.13 | ₹23.66 | ₹26.12 | 967 |
| 2026-03-17 | ₹27.50 | ₹27.50 | ₹24.89 | ₹24.89 | 609 |
| 2026-03-16 | ₹24.46 | ₹26.20 | ₹24.46 | ₹26.20 | 73 |
| 2026-03-13 | ₹22.60 | ₹24.96 | ₹22.60 | ₹24.96 | 415 |
| 2026-03-12 | ₹23.78 | ₹23.78 | ₹23.78 | ₹23.78 | 682 |
| 2026-03-11 | ₹21.75 | ₹23.55 | ₹21.75 | ₹23.55 | 253 |
| 2026-03-09 | ₹22.43 | ₹22.43 | ₹22.43 | ₹22.43 | 159 |
| 2026-03-06 | ₹21.85 | ₹24.00 | ₹21.85 | ₹23.61 | 65 |
| 2026-03-05 | ₹23.01 | ₹23.01 | ₹23.00 | ₹23.00 | 35 |
| 2026-03-04 | ₹25.47 | ₹25.48 | ₹24.21 | ₹24.21 | 211 |
| 2026-03-02 | ₹25.40 | ₹25.75 | ₹23.90 | ₹25.48 | 3,586 |
| 2026-02-27 | ₹24.49 | ₹25.71 | ₹23.30 | ₹25.15 | 3,621 |
| 2026-02-26 | ₹24.00 | ₹25.34 | ₹24.00 | ₹24.49 | 156 |
| 2026-02-25 | ₹23.00 | ₹24.49 | ₹23.00 | ₹24.37 | 638 |
| 2026-02-24 | ₹22.90 | ₹23.34 | ₹21.12 | ₹23.34 | 856 |
| 2026-02-23 | ₹22.23 | ₹22.23 | ₹22.23 | ₹22.23 | 251 |
| 2026-02-20 | ₹21.58 | ₹21.58 | ₹21.58 | ₹21.58 | 154 |
| 2026-02-19 | ₹22.05 | ₹23.10 | ₹20.95 | ₹20.95 | 1,359 |
| 2026-02-18 | ₹22.05 | ₹22.05 | ₹22.05 | ₹22.05 | 11 |
| 2026-02-17 | ₹21.63 | ₹21.63 | ₹21.00 | ₹21.00 | 422 |
| 2026-02-16 | ₹22.54 | ₹22.54 | ₹21.00 | ₹21.00 | 195 |
| 2026-02-13 | ₹22.78 | ₹22.78 | ₹21.93 | ₹22.10 | 1,441 |
| 2026-02-12 | ₹21.50 | ₹21.93 | ₹21.00 | ₹21.70 | 1,137 |
| 2026-02-11 | ₹20.89 | ₹20.89 | ₹20.89 | ₹20.89 | 94 |
| 2026-02-10 | ₹18.02 | ₹19.90 | ₹18.02 | ₹19.90 | 32 |
| 2026-02-09 | ₹19.00 | ₹20.83 | ₹18.95 | ₹18.96 | 707 |
| 2026-02-06 | ₹18.90 | ₹19.84 | ₹18.00 | ₹19.84 | 1,692 |
| 2026-02-05 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 1 |
| 2026-02-04 | ₹17.25 | ₹18.11 | ₹16.75 | ₹18.00 | 593 |
| 2026-02-03 | ₹17.10 | ₹17.25 | ₹17.10 | ₹17.25 | 3 |
| 2026-02-02 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 20 |
| 2026-02-01 | ₹19.53 | ₹19.53 | ₹17.75 | ₹18.01 | 20 |
| 2026-01-30 | ₹17.00 | ₹18.60 | ₹17.00 | ₹18.60 | 211 |
| 2026-01-29 | ₹18.50 | ₹18.50 | ₹17.62 | ₹17.72 | 11 |
| 2026-01-22 | ₹18.40 | ₹19.32 | ₹17.61 | ₹17.62 | 17 |
| 2026-01-21 | ₹18.63 | ₹18.63 | ₹17.71 | ₹18.40 | 41 |
| 2026-01-20 | ₹17.75 | ₹18.63 | ₹17.01 | ₹18.63 | 902 |
| 2026-01-19 | ₹18.06 | ₹18.96 | ₹17.75 | ₹17.75 | 3 |
| 2026-01-16 | ₹18.06 | ₹18.06 | ₹18.06 | ₹18.06 | 26 |
| 2026-01-13 | ₹21.00 | ₹21.00 | ₹19.01 | ₹19.01 | 225 |
| 2026-01-12 | ₹21.83 | ₹21.83 | ₹19.76 | ₹20.00 | 403 |
| 2026-01-09 | ₹18.95 | ₹20.93 | ₹18.95 | ₹20.80 | 903 |
| 2026-01-08 | ₹19.94 | ₹19.94 | ₹19.94 | ₹19.94 | 13 |
| 2026-01-07 | ₹20.98 | ₹20.98 | ₹20.98 | ₹20.98 | 991 |
| 2026-01-06 | ₹20.98 | ₹20.98 | ₹20.98 | ₹20.98 | 64 |
| 2026-01-05 | ₹20.97 | ₹22.07 | ₹20.97 | ₹22.07 | 11 |
| 2026-01-02 | ₹21.02 | ₹22.07 | ₹21.02 | ₹22.07 | 1,344 |
| 2026-01-01 | ₹21.02 | ₹21.02 | ₹21.02 | ₹21.02 | 311 |
Gallops Enterprise Share Price Performance Analysis (Jun 2009 - Oct 2026)
GALLOPENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+80.78%
₹21.02 → ₹38.00
Year to Date
Price Volatility
26.60%
Medium Volatility
Year to Date
Average Daily Volume
480
Year to Date Average
BSE Exchange
Gallops Enterprise Share Price History – Frequently Asked Questions
Common questions about GALLOPENT historical data and records. Review GALLOPENT price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gallops Enterprise (GALLOPENT)?
The all-time high share price of Gallops Enterprise was ₹112.65 recorded on June 23, 2022 on the BSE exchange.
What is the all-time low share price of Gallops Enterprise (GALLOPENT)?
The all-time low share price of Gallops Enterprise was ₹3.8 recorded on June 02, 2021 on the BSE exchange.
How can I download GALLOPENT historical share price data?
You can download Gallops Enterprise historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GALLOPENT shares?
The highest trading volume day for Gallops Enterprise was 128,153 shares traded on October 18, 2024 on the BSE exchange, with share price at ₹25.53.