Price Data Selection & Download
Galaxy Bearings Share Price All Time Records & Statistics (Oct 2015 - May 2026)
1964 daily OHLCV records on BSE from Oct. 2015 to May 2026. For live price, key ratios and fundamentals, see GALXBRG share price screener.
Share Price All Time High
₹1800.00
May 24, 2024
BSE Exchange
Share Price All Time Low
₹3.78
October 19, 2015
BSE Exchange
Highest Volume Trading Day
18,023
August 27, 2020 • ₹172.90
BSE Exchange
Share Price History Data (Oct 2015 - May 2026)
GALXBRG daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹530.00 | ₹544.95 | ₹514.10 | ₹537.35 | 1,671 |
| 2026-05-26 | ₹521.60 | ₹534.95 | ₹520.80 | ₹530.45 | 478 |
| 2026-05-25 | ₹513.45 | ₹535.55 | ₹500.00 | ₹520.40 | 1,475 |
| 2026-05-22 | ₹524.00 | ₹525.00 | ₹476.20 | ₹516.05 | 1,094 |
| 2026-05-21 | ₹510.00 | ₹534.95 | ₹502.00 | ₹504.50 | 1,382 |
| 2026-05-20 | ₹456.00 | ₹502.00 | ₹456.00 | ₹499.20 | 3,501 |
| 2026-05-19 | ₹437.05 | ₹479.95 | ₹437.05 | ₹460.20 | 840 |
| 2026-05-18 | ₹430.00 | ₹450.00 | ₹430.00 | ₹442.75 | 500 |
| 2026-05-15 | ₹472.00 | ₹472.70 | ₹445.00 | ₹455.00 | 656 |
| 2026-05-14 | ₹462.15 | ₹474.90 | ₹412.20 | ₹452.25 | 2,034 |
| 2026-05-13 | ₹476.95 | ₹477.00 | ₹461.05 | ₹471.45 | 716 |
| 2026-05-12 | ₹484.95 | ₹485.00 | ₹472.50 | ₹477.10 | 1,329 |
| 2026-05-11 | ₹490.30 | ₹490.30 | ₹474.00 | ₹485.20 | 2,702 |
| 2026-05-08 | ₹485.00 | ₹510.00 | ₹468.05 | ₹488.00 | 2,593 |
| 2026-05-07 | ₹476.60 | ₹487.00 | ₹476.00 | ₹477.00 | 315 |
| 2026-05-06 | ₹489.25 | ₹489.25 | ₹463.05 | ₹476.60 | 608 |
| 2026-05-05 | ₹461.00 | ₹461.05 | ₹451.00 | ₹458.00 | 332 |
| 2026-05-04 | ₹451.20 | ₹479.90 | ₹451.20 | ₹461.05 | 1,141 |
| 2026-04-30 | ₹475.00 | ₹475.00 | ₹450.00 | ₹461.55 | 359 |
| 2026-04-29 | ₹467.00 | ₹498.00 | ₹460.00 | ₹469.85 | 887 |
| 2026-04-28 | ₹485.45 | ₹488.50 | ₹466.00 | ₹470.75 | 665 |
| 2026-04-27 | ₹461.50 | ₹498.50 | ₹461.50 | ₹483.05 | 970 |
| 2026-04-24 | ₹483.25 | ₹487.40 | ₹469.50 | ₹484.65 | 715 |
| 2026-04-23 | ₹483.35 | ₹547.95 | ₹478.00 | ₹483.10 | 1,739 |
| 2026-04-22 | ₹489.00 | ₹489.00 | ₹473.05 | ₹483.35 | 798 |
| 2026-04-21 | ₹487.95 | ₹488.95 | ₹476.00 | ₹485.00 | 283 |
| 2026-04-20 | ₹487.45 | ₹488.00 | ₹470.30 | ₹479.00 | 482 |
| 2026-04-17 | ₹494.00 | ₹509.00 | ₹471.10 | ₹487.45 | 530 |
| 2026-04-16 | ₹496.95 | ₹496.95 | ₹489.95 | ₹493.70 | 856 |
| 2026-04-15 | ₹498.95 | ₹498.95 | ₹472.00 | ₹482.25 | 1,601 |
| 2026-04-13 | ₹469.00 | ₹469.00 | ₹456.05 | ₹464.95 | 211 |
| 2026-04-10 | ₹459.00 | ₹471.95 | ₹459.00 | ₹469.00 | 787 |
| 2026-04-09 | ₹465.00 | ₹469.95 | ₹450.60 | ₹459.00 | 127 |
| 2026-04-08 | ₹460.00 | ₹466.00 | ₹455.30 | ₹462.55 | 287 |
| 2026-04-07 | ₹475.90 | ₹475.90 | ₹446.00 | ₹447.15 | 583 |
| 2026-04-06 | ₹460.00 | ₹460.00 | ₹446.80 | ₹457.05 | 233 |
| 2026-04-02 | ₹444.00 | ₹460.00 | ₹430.00 | ₹458.40 | 389 |
| 2026-04-01 | ₹431.00 | ₹461.50 | ₹431.00 | ₹458.70 | 87 |
| 2026-03-30 | ₹445.00 | ₹449.95 | ₹430.00 | ₹430.05 | 1,041 |
| 2026-03-27 | ₹460.75 | ₹460.80 | ₹450.00 | ₹451.35 | 459 |
| 2026-03-25 | ₹459.90 | ₹470.00 | ₹448.15 | ₹460.80 | 1,302 |
| 2026-03-24 | ₹440.25 | ₹461.90 | ₹440.00 | ₹441.55 | 839 |
| 2026-03-23 | ₹463.80 | ₹463.80 | ₹426.05 | ₹444.70 | 746 |
| 2026-03-20 | ₹483.00 | ₹483.00 | ₹465.15 | ₹478.00 | 204 |
| 2026-03-19 | ₹457.00 | ₹458.00 | ₹450.00 | ₹456.10 | 411 |
| 2026-03-18 | ₹469.90 | ₹471.80 | ₹457.00 | ₹459.25 | 431 |
| 2026-03-17 | ₹458.05 | ₹470.95 | ₹458.00 | ₹460.70 | 408 |
| 2026-03-16 | ₹473.95 | ₹473.95 | ₹456.00 | ₹456.35 | 184 |
| 2026-03-13 | ₹474.00 | ₹474.15 | ₹440.05 | ₹451.35 | 972 |
| 2026-03-12 | ₹483.25 | ₹496.50 | ₹471.00 | ₹474.15 | 234 |
| 2026-03-11 | ₹481.00 | ₹491.00 | ₹476.20 | ₹483.25 | 40 |
| 2026-03-10 | ₹485.00 | ₹492.95 | ₹460.50 | ₹481.50 | 668 |
| 2026-03-09 | ₹455.00 | ₹467.45 | ₹455.00 | ₹457.10 | 1,037 |
| 2026-03-06 | ₹469.00 | ₹475.00 | ₹456.25 | ₹474.70 | 193 |
| 2026-03-05 | ₹455.95 | ₹472.50 | ₹455.95 | ₹469.65 | 252 |
| 2026-03-04 | ₹461.95 | ₹480.00 | ₹451.50 | ₹455.95 | 696 |
| 2026-03-02 | ₹470.80 | ₹478.00 | ₹460.00 | ₹464.25 | 498 |
| 2026-02-27 | ₹480.10 | ₹489.50 | ₹475.00 | ₹477.25 | 410 |
| 2026-02-26 | ₹488.00 | ₹488.00 | ₹475.00 | ₹477.90 | 961 |
| 2026-02-25 | ₹498.00 | ₹498.00 | ₹475.50 | ₹478.85 | 757 |
| 2026-02-24 | ₹488.60 | ₹496.90 | ₹471.50 | ₹486.65 | 326 |
| 2026-02-23 | ₹493.65 | ₹499.85 | ₹484.10 | ₹488.55 | 417 |
| 2026-02-20 | ₹495.00 | ₹495.00 | ₹479.50 | ₹483.95 | 597 |
| 2026-02-19 | ₹535.05 | ₹535.05 | ₹470.65 | ₹484.00 | 8,539 |
| 2026-02-18 | ₹573.00 | ₹588.00 | ₹527.20 | ₹533.70 | 659 |
| 2026-02-17 | ₹575.50 | ₹582.00 | ₹551.00 | ₹555.80 | 664 |
| 2026-02-16 | ₹589.85 | ₹620.00 | ₹588.00 | ₹588.40 | 279 |
| 2026-02-13 | ₹609.00 | ₹609.00 | ₹556.00 | ₹586.95 | 681 |
| 2026-02-12 | ₹616.55 | ₹616.55 | ₹595.00 | ₹595.00 | 838 |
| 2026-02-11 | ₹616.00 | ₹616.00 | ₹598.00 | ₹607.15 | 1,920 |
| 2026-02-10 | ₹564.00 | ₹594.90 | ₹542.00 | ₹594.00 | 1,881 |
| 2026-02-09 | ₹525.00 | ₹565.00 | ₹496.55 | ₹554.00 | 1,487 |
| 2026-02-06 | ₹504.85 | ₹535.00 | ₹495.00 | ₹516.40 | 837 |
| 2026-02-05 | ₹509.00 | ₹515.00 | ₹479.95 | ₹495.10 | 1,023 |
| 2026-02-04 | ₹488.95 | ₹510.00 | ₹482.20 | ₹504.20 | 2,043 |
| 2026-02-03 | ₹495.00 | ₹500.00 | ₹471.10 | ₹472.85 | 914 |
| 2026-02-02 | ₹470.00 | ₹484.00 | ₹455.50 | ₹471.65 | 436 |
| 2026-02-01 | ₹492.95 | ₹492.95 | ₹471.10 | ₹485.25 | 222 |
| 2026-01-30 | ₹464.00 | ₹479.00 | ₹445.00 | ₹475.05 | 999 |
| 2026-01-29 | ₹449.45 | ₹464.35 | ₹445.05 | ₹464.20 | 402 |
| 2026-01-28 | ₹467.60 | ₹470.00 | ₹440.00 | ₹447.20 | 722 |
| 2026-01-27 | ₹479.85 | ₹479.90 | ₹452.85 | ₹460.95 | 765 |
| 2026-01-23 | ₹493.90 | ₹493.90 | ₹475.05 | ₹479.90 | 194 |
| 2026-01-22 | ₹451.10 | ₹473.60 | ₹451.10 | ₹471.65 | 519 |
| 2026-01-21 | ₹472.65 | ₹483.00 | ₹451.05 | ₹467.60 | 485 |
| 2026-01-20 | ₹475.20 | ₹479.95 | ₹474.00 | ₹475.00 | 325 |
| 2026-01-19 | ₹493.85 | ₹493.85 | ₹475.00 | ₹482.40 | 317 |
| 2026-01-16 | ₹490.00 | ₹494.95 | ₹471.50 | ₹481.95 | 298 |
| 2026-01-14 | ₹475.65 | ₹497.00 | ₹470.00 | ₹481.50 | 329 |
| 2026-01-13 | ₹474.00 | ₹481.00 | ₹463.00 | ₹478.00 | 391 |
| 2026-01-12 | ₹488.00 | ₹488.00 | ₹470.00 | ₹473.75 | 335 |
| 2026-01-09 | ₹481.05 | ₹489.85 | ₹480.00 | ₹483.20 | 510 |
| 2026-01-08 | ₹489.90 | ₹490.00 | ₹480.00 | ₹481.15 | 1,119 |
| 2026-01-07 | ₹489.95 | ₹494.45 | ₹481.80 | ₹482.80 | 973 |
| 2026-01-06 | ₹467.20 | ₹491.95 | ₹467.20 | ₹481.80 | 228 |
| 2026-01-05 | ₹486.10 | ₹494.00 | ₹486.10 | ₹488.00 | 492 |
| 2026-01-02 | ₹475.05 | ₹495.75 | ₹465.10 | ₹483.00 | 1,048 |
| 2026-01-01 | ₹483.00 | ₹485.40 | ₹465.10 | ₹482.05 | 637 |
Galaxy Bearings Share Price Performance Analysis (Oct 2015 - May 2026)
GALXBRG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.47%
₹482.05 → ₹537.35
Year to Date
Price Volatility
7.00%
Low Volatility
Year to Date
Average Daily Volume
853
Year to Date Average
BSE Exchange
Galaxy Bearings Share Price History – Frequently Asked Questions
Common questions about GALXBRG historical data and records. Compare with GALXBRG DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Galaxy Bearings (GALXBRG)?
The all-time high share price of Galaxy Bearings was ₹1800.0 recorded on May 24, 2024 on the BSE exchange.
What is the all-time low share price of Galaxy Bearings (GALXBRG)?
The all-time low share price of Galaxy Bearings was ₹3.78 recorded on October 19, 2015 on the BSE exchange.
How can I download GALXBRG historical share price data?
You can download Galaxy Bearings 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 GALXBRG shares?
The highest trading volume day for Galaxy Bearings was 18,023 shares traded on August 27, 2020 on the BSE exchange, with share price at ₹172.9.