Golkonda Aluminium Extrusions Limited (BOM:513309)
India · Delayed Price · Currency is INR 8.23
-0.43 (-4.97%)
At close: Feb 13, 2026
BOM:513309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.76 | 8.90 | 8.23 | 8.23 | 8.23 | -4.97% | 21,764 |
| Feb 12, 2026 | 8.64 | 8.96 | 8.33 | 8.66 | 8.66 | -1.14% | 15,020 |
| Feb 11, 2026 | 8.75 | 8.89 | 8.55 | 8.76 | 8.76 | 0.23% | 4,871 |
| Feb 10, 2026 | 8.34 | 8.75 | 8.00 | 8.74 | 8.74 | 4.80% | 31,779 |
| Feb 9, 2026 | 8.98 | 8.98 | 8.30 | 8.34 | 8.34 | -4.47% | 17,926 |
| Feb 6, 2026 | 8.74 | 8.74 | 8.17 | 8.73 | 8.73 | 4.80% | 16,345 |
| Feb 5, 2026 | 8.29 | 8.33 | 7.95 | 8.33 | 8.33 | 4.91% | 16,681 |
| Feb 4, 2026 | 8.22 | 8.22 | 7.88 | 7.94 | 7.94 | 1.40% | 15,846 |
| Feb 3, 2026 | 7.83 | 7.83 | 7.40 | 7.83 | 7.83 | 4.96% | 36,882 |
| Feb 2, 2026 | 8.09 | 8.09 | 7.43 | 7.46 | 7.46 | -4.60% | 19,179 |
| Feb 1, 2026 | 8.45 | 8.45 | 7.68 | 7.82 | 7.82 | -3.22% | 28,454 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 52,276 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | 10,754 |
| Jan 28, 2026 | 8.95 | 9.69 | 8.94 | 8.94 | 8.94 | -4.99% | 19,146 |
| Jan 27, 2026 | 9.29 | 10.23 | 9.29 | 9.41 | 9.41 | -3.68% | 88,511 |
| Jan 23, 2026 | 9.77 | 10.08 | 9.77 | 9.77 | 9.77 | -4.96% | 48,620 |
| Jan 22, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99% | 8,793 |
| Jan 21, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -4.92% | 2,235 |
| Jan 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -4.93% | 4,437 |
| Jan 19, 2026 | 13.23 | 13.23 | 11.97 | 11.97 | 11.97 | -5.00% | 95,773 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 5.00% | 26,091 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 4.99% | 134,529 |
| Jan 13, 2026 | 11.43 | 11.43 | 11.38 | 11.43 | 11.43 | 4.96% | 23,201 |
| Jan 12, 2026 | 10.59 | 10.89 | 10.59 | 10.89 | 10.89 | 4.91% | 81,190 |
| Jan 9, 2026 | 10.12 | 10.41 | 9.92 | 10.38 | 10.38 | 4.64% | 77,247 |
| Jan 8, 2026 | 9.49 | 9.98 | 9.30 | 9.92 | 9.92 | 8.77% | 98,294 |
| Jan 7, 2026 | 8.40 | 9.22 | 8.40 | 9.12 | 9.12 | 8.70% | 146,949 |
| Jan 6, 2026 | 8.30 | 8.40 | 7.83 | 8.39 | 8.39 | 9.82% | 83,959 |
| Jan 5, 2026 | 7.97 | 8.32 | 7.55 | 7.64 | 7.64 | -0.91% | 32,369 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.28 | 7.71 | 7.71 | 3.63% | 44,366 |
| Jan 1, 2026 | 7.59 | 7.70 | 7.42 | 7.44 | 7.44 | 0.40% | 14,169 |
| Dec 31, 2025 | 7.69 | 7.69 | 7.41 | 7.41 | 7.41 | -2.76% | 18,614 |
| Dec 30, 2025 | 7.60 | 7.89 | 7.48 | 7.62 | 7.62 | -1.68% | 24,158 |
| Dec 29, 2025 | 7.88 | 7.89 | 7.40 | 7.75 | 7.75 | 0.91% | 37,676 |
| Dec 26, 2025 | 7.69 | 7.79 | 7.33 | 7.68 | 7.68 | 2.26% | 9,159 |
| Dec 24, 2025 | 7.82 | 7.82 | 7.27 | 7.51 | 7.51 | -2.85% | 13,221 |
| Dec 23, 2025 | 7.97 | 7.97 | 7.58 | 7.73 | 7.73 | - | 16,991 |
| Dec 22, 2025 | 7.30 | 7.89 | 6.89 | 7.73 | 7.73 | 3.34% | 5,228 |
| Dec 19, 2025 | 7.35 | 7.97 | 7.35 | 7.48 | 7.48 | 1.77% | 5,421 |
| Dec 18, 2025 | 7.85 | 7.85 | 7.31 | 7.35 | 7.35 | -2.65% | 4,285 |
| Dec 17, 2025 | 7.85 | 7.85 | 7.16 | 7.55 | 7.55 | -3.58% | 6,052 |
| Dec 16, 2025 | 8.24 | 8.24 | 7.82 | 7.83 | 7.83 | -3.09% | 4,478 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.75 | 8.08 | 8.08 | 1.00% | 1,740 |
| Dec 12, 2025 | 8.24 | 8.24 | 7.74 | 8.00 | 8.00 | 0.25% | 5,608 |
| Dec 11, 2025 | 7.85 | 8.03 | 7.18 | 7.98 | 7.98 | 3.50% | 5,646 |
| Dec 10, 2025 | 7.48 | 7.78 | 6.88 | 7.71 | 7.71 | 8.90% | 6,033 |
| Dec 9, 2025 | 6.83 | 7.45 | 6.83 | 7.08 | 7.08 | -3.93% | 6,449 |
| Dec 8, 2025 | 7.15 | 7.72 | 7.15 | 7.37 | 7.37 | -4.16% | 2,523 |
| Dec 5, 2025 | 8.10 | 8.10 | 7.03 | 7.69 | 7.69 | -0.52% | 10,329 |
| Dec 4, 2025 | 8.18 | 8.18 | 7.42 | 7.73 | 7.73 | -1.02% | 6,245 |