Galada Power & Communication share price history

BSE: 504697Electrical EquipmentSmall Cap

Galada Power & Communication Ltd. · Face value ₹10 · Listed Aug 1973

₹33.98₹0.66 (1.98%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹33.32.

29 Oct: open ₹33.98, high ₹33.98, low ₹33.98

Under BSE's graded surveillance, stage III, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹30 Cr4,981st largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −26.3%
Debt to equity: Net worth zero or below
Volume, BSE: 43

Galada Power & Communication share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Galada Power & Communication's share price is on record from 2 Jan 2007, when it closed at ₹16.85, to 29 Oct 2026. Its highest close was ₹40.60 on 3 Sep 2007 and its lowest ₹0.52 on 22 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.98	+982.2%	33.98	3.20	3.20	33.98	3.20	23,007
2025	3.14	+11.0%	3.14	1.57	1.50	3.14	1.50	7,550
2023	2.83	+48.9%	3.12	1.65	1.95	3.22	1.62	9,97,000
2022	1.90	−63.1%	7.21	1.64	5.30	7.57	1.64	9,24,776
2021	5.15	+322.1%	5.15	1.07	1.24	5.15	1.07	15,37,648
2020	1.22	+96.8%	2.17	0.52	0.61	2.27	0.52	15,98,623
2019	0.62	−77.5%	2.78	0.62	2.63	2.78	0.62	61,270
2018	2.76	−53.8%	8.75	2.76	5.98	8.75	2.76	70,328
2017	5.98	−32.4%	9.50	5.98	8.84	11.40	5.98	3,43,471
2016	8.84	−52.2%	24.55	8.64	18.80	25.90	7.56	26,43,365
2015	18.50	+43.5%	30.85	12.89	12.89	31.00	12.80	13,11,963
2014	12.89	+180.2%	15.48	3.30	4.83	15.99	3.20	8,06,555
2013	4.60	+9.3%	6.28	3.60	4.42	6.57	3.52	2,02,593
2012	4.21	−9.7%	6.10	3.89	4.63	6.55	3.70	2,34,227
2011	4.66	−45.2%	10.29	4.66	8.74	10.50	4.61	6,75,810
2010	8.51	+12.0%	15.53	6.67	7.80	16.22	6.00	43,00,100
2009	7.60	+52.0%	10.97	3.82	5.25	11.51	3.81	13,31,002
2008	5.00	−84.6%	39.75	4.27	33.80	41.70	3.85	18,81,658
2007	32.45	–	40.60	16.85	16.35	42.60	16.35	54,44,171

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 2 Dec 2025. The change in 2025 is on the close at the end of 2023, the last year before it with a trade. The close is the year's last trade for 2023 (31 Aug 2023) and 2013 (14 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.98	+26.6%	27.38	33.98	27.38	1,511
Sep 2026	26.85	+36.8%	20.02	26.85	20.02	4,207
Aug 2026	19.63	+39.2%	14.38	19.63	14.38	736
Jul 2026	14.10	+31.3%	10.95	14.10	10.95	1,115
Jun 2026	10.74	+26.2%	8.68	10.74	8.68	3,613
May 2026	8.51	+33.4%	6.50	8.51	6.50	2,783
Apr 2026	6.38	+3.9%	6.26	6.38	6.26	186
Mar 2026	6.14	+7.9%	5.80	6.14	5.80	1,126
Feb 2026	5.69	+32.3%	4.38	5.69	4.38	1,051
Jan 2026	4.30	+36.9%	3.20	4.30	3.20	6,679
Dec 2025	3.14	+11.0%	1.50	3.14	1.50	7,550
Aug 2023	2.83	+48.9%	1.98	3.22	1.90	2,47,942
Jul 2023	1.90	−7.8%	2.06	2.34	1.81	1,25,911
Jun 2023	2.06	+6.2%	1.90	2.15	1.62	1,65,981
May 2023	1.94	+2.1%	1.90	2.00	1.71	39,919
Apr 2023	1.90	−2.6%	1.95	2.10	1.70	65,852
Mar 2023	1.95	+0.5%	1.85	2.30	1.67	1,17,570
Feb 2023	1.94	+2.6%	1.98	2.05	1.68	54,079
Jan 2023	1.89	−0.5%	1.95	2.23	1.71	1,79,746
Dec 2022	1.90	−29.9%	2.71	2.71	1.81	1,30,234
Nov 2022	2.71	−17.9%	3.14	3.14	2.71	7,385
Oct 2022	3.30	−9.8%	3.66	3.66	3.30	1,078
Sep 2022	3.66	+71.8%	2.20	3.71	2.03	1,11,031
Aug 2022	2.13	0.0%	2.11	2.31	1.76	1,00,981
Jul 2022	2.13	−4.9%	2.14	2.20	2.13	2,197
Jun 2022	2.24	+30.2%	1.75	2.35	1.64	1,02,556
May 2022	1.72	−41.1%	2.90	3.00	1.71	94,741
Apr 2022	2.92	−35.0%	4.27	4.27	2.92	49,100
Mar 2022	4.49	−15.6%	5.06	5.06	4.49	2,59,500
Feb 2022	5.32	−9.7%	5.60	5.60	5.32	6,000
Jan 2022	5.89	+14.4%	5.30	7.57	5.25	59,973
Dec 2021	5.15	+98.1%	2.59	5.15	2.35	4,58,824
Nov 2021	2.60	−2.3%	2.66	3.02	2.41	44,123
Oct 2021	2.66	+11.8%	2.38	2.98	2.14	1,64,298
Sep 2021	2.38	−4.4%	2.48	2.70	2.04	1,38,090
Aug 2021	2.49	−5.7%	2.76	3.15	2.40	1,30,701
Jul 2021	2.64	+25.7%	2.09	2.64	1.83	2,63,573
Jun 2021	2.10	+79.5%	1.16	2.26	1.12	1,69,559
May 2021	1.17	+1.7%	1.15	1.25	1.07	41,916
Apr 2021	1.15	−9.4%	1.27	1.39	1.15	26,363
Mar 2021	1.27	−14.8%	1.49	1.62	1.21	8,392
Feb 2021	1.49	+7.2%	1.41	1.65	1.27	25,114
Jan 2021	1.39	+13.9%	1.24	1.41	1.24	66,695
Dec 2020	1.22	+18.4%	1.03	1.23	1.00	69,364
Nov 2020	1.03	−44.0%	1.75	1.89	0.99	1,32,262
Oct 2020	1.84	+17.9%	1.63	2.15	1.55	67,924
Sep 2020	1.56	−21.6%	2.08	2.27	1.18	75,486
Aug 2020	1.99	+60.5%	1.26	2.18	1.26	3,53,203
Jul 2020	1.24	+72.2%	0.75	1.24	0.75	1,95,843
Jun 2020	0.72	+33.3%	0.56	0.72	0.52	6,64,608
May 2020	0.54	0.0%	0.54	0.54	0.54	3,578
Apr 2020	0.54	0.0%	0.54	0.54	0.52	27,284
Mar 2020	0.54	−3.6%	0.54	0.54	0.54	2,720
Feb 2020	0.56	0.0%	0.56	0.56	0.56	600
Jan 2020	0.56	−9.7%	0.61	0.65	0.56	5,751
Dec 2019	0.62	−21.5%	0.79	0.79	0.62	41,111
Nov 2019	0.79	−13.2%	0.91	0.91	0.76	5,495
Oct 2019	0.91	−12.5%	1.00	1.00	0.91	29
Sep 2019	1.04	−8.8%	1.09	1.09	1.04	161
Aug 2019	1.14	−24.0%	1.43	1.43	1.14	319
Jul 2019	1.50	−27.5%	1.97	1.97	1.50	561
Jun 2019	2.07	−17.9%	2.52	2.52	2.07	510
May 2019	2.52	−4.9%	2.52	2.52	2.52	10
Apr 2019	2.65	0.0%	2.65	2.65	2.65	101
Mar 2019	2.65	0.0%	2.65	2.78	2.60	3,297
Feb 2019	2.65	+1.9%	2.55	2.65	2.55	6,604
Jan 2019	2.60	−5.8%	2.63	2.63	2.60	3,072
Dec 2018	2.76	−13.5%	3.15	3.15	2.76	1,462
Nov 2018	3.19	−4.8%	3.19	3.19	3.19	25
Sep 2018	3.35	+4.7%	3.04	3.36	3.04	2,159
Aug 2018	3.20	0.0%	3.20	3.20	3.20	201
Jun 2018	3.20	−17.1%	3.70	3.70	3.20	2,052
May 2018	3.86	−9.8%	4.07	4.49	3.86	3,485
Apr 2018	4.28	−18.6%	4.74	5.66	4.20	7,430
Mar 2018	5.26	−39.9%	7.00	8.60	5.26	7,629
Feb 2018	8.75	+25.0%	7.00	8.75	7.00	12,795
Jan 2018	7.00	+17.1%	5.98	7.45	5.01	33,090
Dec 2017	5.98	−22.3%	7.32	7.32	5.98	17,748
Oct 2017	7.70	−9.9%	8.13	8.13	7.70	210
Jul 2017	8.55	+15.5%	7.40	8.55	7.40	4
Jun 2017	7.40	−4.9%	7.40	7.78	7.40	591
May 2017	7.78	+2.9%	7.19	8.19	6.82	8,052
Apr 2017	7.56	+7.2%	7.20	9.20	7.15	32,653
Mar 2017	7.05	−20.4%	8.51	9.60	6.55	1,60,765
Feb 2017	8.86	+0.7%	8.89	10.80	7.21	45,887
Jan 2017	8.80	−0.5%	8.84	11.40	7.61	77,561
Dec 2016	8.84	−22.0%	12.60	12.60	7.56	1,27,800
Nov 2016	11.34	+6.9%	10.50	12.97	9.00	78,755
Oct 2016	10.61	+7.2%	9.90	11.46	9.00	67,957
Sep 2016	9.90	−8.3%	10.70	11.10	9.00	56,287
Aug 2016	10.80	−15.6%	12.16	14.57	10.30	2,08,580
Jul 2016	12.80	−27.4%	18.00	25.90	12.80	17,99,109
Jun 2016	17.62	+23.6%	13.25	19.48	13.25	36,051
May 2016	14.25	+0.8%	13.51	14.85	12.00	55,142
Apr 2016	14.14	+0.4%	13.00	16.85	11.60	26,693
Mar 2016	14.09	+10.5%	12.00	16.15	12.00	41,536
Feb 2016	12.75	−15.8%	15.20	16.00	11.10	58,132
Jan 2016	15.15	−18.1%	18.80	20.30	14.25	87,323
Dec 2015	18.50	+10.8%	16.20	22.50	15.45	91,829
Nov 2015	16.70	−3.5%	18.95	20.45	14.00	68,245
Oct 2015	17.30	+2.4%	18.40	26.00	14.20	3,06,840
Sep 2015	16.90	−2.6%	18.00	18.25	14.00	22,591
Aug 2015	17.35	−11.0%	18.55	19.80	16.60	45,395
Jul 2015	19.50	−1.5%	20.00	21.30	17.65	23,882
Jun 2015	19.80	+0.8%	19.75	20.30	16.05	30,965
May 2015	19.65	−12.1%	23.00	24.50	18.45	17,741
Apr 2015	22.35	+1.6%	23.10	24.15	20.90	9,804
Mar 2015	22.00	−25.0%	30.00	30.00	19.55	98,520
Feb 2015	29.35	+29.9%	23.70	31.00	23.50	3,65,162
Jan 2015	22.59	+75.3%	12.89	22.59	12.80	2,30,989
Dec 2014	12.89	+0.7%	13.00	13.00	10.50	31,339
Nov 2014	12.80	−10.2%	14.00	15.54	12.50	97,385
Oct 2014	14.25	+5.6%	13.00	15.99	12.83	35,676
Sep 2014	13.49	−5.3%	14.00	15.76	11.93	1,10,190
Aug 2014	14.25	+50.0%	9.50	15.60	9.36	1,60,072
Jul 2014	9.50	−0.7%	10.04	12.79	8.62	1,75,547
Jun 2014	9.57	+80.2%	5.12	9.57	4.92	94,985
May 2014	5.31	+12.5%	4.95	5.83	4.70	18,663
Apr 2014	4.72	+40.5%	3.36	4.72	3.20	10,247
Mar 2014	3.36	−9.7%	3.73	3.74	3.32	31,091
Feb 2014	3.72	−10.4%	4.10	4.20	3.70	11,489
Jan 2014	4.15	−9.8%	4.83	5.25	4.15	29,871
Nov 2013	4.60	−12.4%	5.25	5.25	4.60	6,099
Oct 2013	5.25	+14.1%	4.45	6.57	4.45	31,711
Sep 2013	4.60	−4.8%	4.75	5.37	4.40	38,577
Aug 2013	4.83	+10.0%	4.40	4.88	4.30	19,573
Jul 2013	4.39	+12.3%	3.73	4.86	3.52	15,528
Jun 2013	3.91	−11.7%	4.65	4.65	3.71	25,479
May 2013	4.43	−11.2%	4.75	5.16	4.43	8,145
Apr 2013	4.99	+27.3%	4.11	5.45	4.10	2,299
Mar 2013	3.92	−10.7%	4.54	4.56	3.52	12,613
Feb 2013	4.39	+10.6%	3.78	4.93	3.76	18,580
Jan 2013	3.97	−5.7%	4.42	4.59	3.64	23,989
Dec 2012	4.21	−3.9%	4.21	5.06	4.06	24,103
Nov 2012	4.38	−11.3%	5.17	5.41	4.08	8,186
Oct 2012	4.94	+8.6%	4.60	5.00	4.14	14,713
Sep 2012	4.55	−11.5%	5.39	5.39	4.08	18,640
Aug 2012	5.14	−6.0%	5.64	6.17	5.14	2,002
Jul 2012	5.47	+0.4%	5.18	5.49	4.27	12,747
Jun 2012	5.45	−1.1%	5.24	5.50	4.66	4,882
May 2012	5.51	+20.0%	4.81	5.51	4.78	2,992
Apr 2012	4.59	+9.8%	4.37	5.07	4.20	12,140
Mar 2012	4.18	−27.8%	6.07	6.55	3.91	14,707
Feb 2012	5.79	−5.1%	6.20	6.38	5.00	11,752
Jan 2012	6.10	+30.9%	4.63	6.27	3.70	1,07,363
Dec 2011	4.66	−11.2%	5.25	6.47	4.66	32,105
Nov 2011	5.25	−16.3%	5.67	6.33	4.61	28,340
Oct 2011	6.27	−6.4%	6.56	6.94	5.16	24,914
Sep 2011	6.70	+2.4%	6.17	7.65	5.60	31,394
Aug 2011	6.54	−10.2%	7.10	7.93	5.26	93,031
Jul 2011	7.28	+2.5%	7.35	9.25	6.86	78,028
Jun 2011	7.10	−4.3%	7.20	8.90	6.42	75,652
May 2011	7.42	−11.8%	8.01	10.14	6.55	53,995
Apr 2011	8.41	+13.5%	7.51	9.90	7.51	1,12,203
Mar 2011	7.41	−8.1%	8.42	8.74	7.15	68,397
Feb 2011	8.06	−13.9%	9.79	9.80	7.36	13,052
Jan 2011	9.36	+10.0%	8.74	10.50	7.40	64,699
Dec 2010	8.51	−8.0%	9.25	9.71	7.80	39,904
Nov 2010	9.25	−14.7%	11.25	11.70	8.75	83,236
Oct 2010	10.85	−11.1%	11.70	12.47	10.00	1,00,359
Sep 2010	12.20	+2.8%	11.28	13.78	11.28	1,85,892
Aug 2010	11.87	−7.5%	12.60	16.22	10.61	5,41,085
Jul 2010	12.83	+75.3%	7.60	14.40	6.60	21,27,972
Jun 2010	7.32	+3.4%	6.92	8.00	6.00	93,734
May 2010	7.08	−11.5%	8.00	9.24	6.60	96,193
Apr 2010	8.00	+19.9%	6.89	8.65	6.67	1,07,079
Mar 2010	6.67	−0.3%	6.98	8.94	6.36	1,22,447
Feb 2010	6.69	−16.9%	8.42	8.44	6.46	77,801
Jan 2010	8.05	+5.9%	7.80	11.60	7.50	7,24,398
Dec 2009	7.60	+17.8%	6.04	8.00	6.04	1,73,848
Nov 2009	6.45	−5.6%	6.90	8.59	5.73	1,69,089
Oct 2009	6.83	−5.4%	7.50	8.50	6.20	82,228
Sep 2009	7.22	−11.3%	8.30	8.30	6.90	1,24,711
Aug 2009	8.14	−1.6%	8.00	8.79	7.50	1,21,966
Jul 2009	8.27	+4.0%	8.10	9.01	6.35	87,569
Jun 2009	7.95	−7.7%	9.04	11.51	7.95	3,11,187
May 2009	8.61	+28.5%	6.50	8.61	5.57	1,42,664
Apr 2009	6.70	+48.9%	4.72	6.90	4.50	38,017
Mar 2009	4.50	−14.1%	5.24	5.35	3.81	31,086
Feb 2009	5.24	+4.8%	5.00	5.98	5.00	19,384
Jan 2009	5.00	0.0%	5.25	5.78	4.61	29,253
Dec 2008	5.00	+3.5%	4.83	5.51	4.38	63,121
Nov 2008	4.83	+13.1%	4.00	6.65	3.85	97,889
Oct 2008	4.27	−68.0%	14.45	14.45	4.15	2,16,934
Sep 2008	13.35	−18.1%	16.10	19.35	11.20	96,622
Aug 2008	16.30	+6.5%	15.00	20.95	15.00	97,234
Jul 2008	15.30	−19.5%	18.25	18.45	13.70	1,21,615
Jun 2008	19.00	−22.4%	24.50	24.50	19.00	49,118
May 2008	24.50	−6.8%	27.60	31.55	24.45	1,60,233
Apr 2008	26.30	+39.9%	19.00	27.05	19.00	71,553
Mar 2008	18.80	−20.8%	22.60	23.10	14.50	2,09,548
Feb 2008	23.75	−17.5%	30.15	30.15	21.10	1,46,044
Jan 2008	28.80	−11.2%	33.80	41.70	26.25	5,51,747
Dec 2007	32.45	+5.5%	30.10	35.20	29.35	2,93,162
Nov 2007	30.75	+10.8%	27.20	35.85	24.30	2,39,754
Oct 2007	27.75	−22.3%	37.00	38.00	26.55	5,32,800
Sep 2007	35.70	−7.8%	40.60	42.60	33.50	7,40,696
Aug 2007	38.70	+30.5%	28.20	41.00	25.55	9,86,949
Jul 2007	29.65	+32.4%	21.70	29.90	19.25	6,86,217
Jun 2007	22.40	+5.9%	21.10	24.20	19.60	1,67,490
May 2007	21.15	+5.0%	21.15	23.90	20.10	1,26,234
Apr 2007	20.15	−8.2%	21.25	22.75	19.10	1,33,626
Mar 2007	21.95	+4.0%	21.00	22.55	17.00	1,38,536
Feb 2007	21.10	−13.3%	23.60	26.50	19.90	3,56,247
Jan 2007	24.35	–	16.35	30.10	16.35	10,42,460

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	33.98	33.98	33.98	33.98	33.98	43
28 Oct 2026	33.32	33.32	33.32	33.32	33.32	71
27 Oct 2026	32.67	32.67	32.67	32.67	32.67	7
23 Oct 2026	32.03	32.03	32.03	32.03	32.03	807
22 Oct 2026	31.41	31.41	31.41	31.41	31.41	118
16 Oct 2026	30.80	30.80	30.80	30.80	30.80	81
14 Oct 2026	30.20	30.20	30.20	30.20	30.20	10
13 Oct 2026	29.61	29.61	29.61	29.61	29.61	7
12 Oct 2026	29.03	29.03	29.03	29.03	29.03	210
8 Oct 2026	28.47	28.47	28.47	28.47	28.47	4
7 Oct 2026	27.92	27.92	27.92	27.92	27.92	144
6 Oct 2026	27.38	27.38	27.38	27.38	27.38	9
30 Sep 2026	26.85	26.85	26.85	26.85	26.85	60
29 Sep 2026	26.33	26.33	26.33	26.33	26.33	52
28 Sep 2026	25.82	25.82	25.82	25.82	25.82	190
24 Sep 2026	25.32	25.32	25.32	25.32	25.32	15
23 Sep 2026	24.83	24.83	24.83	24.83	24.83	4
21 Sep 2026	24.35	24.35	24.35	24.35	24.35	100
17 Sep 2026	23.88	23.88	23.88	23.88	23.88	71
15 Sep 2026	23.42	23.42	23.42	23.42	23.42	124
11 Sep 2026	22.97	22.97	22.97	22.97	22.97	3,149
9 Sep 2026	22.52	22.52	22.52	22.52	22.52	3

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
2 Dec 2025	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 1 Sep 2023), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.