Golkonda Aluminium Extrusions Limited (BOM:513309)
India · Delayed Price · Currency is INR 7.32
-0.37 (-4.81%)
At close: Apr 28, 2026
BOM:513309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.72 | 7.72 | 7.31 | 7.32 | 7.32 | -4.81% | 15,644 |
| Apr 27, 2026 | 7.67 | 7.72 | 7.19 | 7.69 | 7.69 | 9.08% | 19,490 |
| Apr 24, 2026 | 7.85 | 7.85 | 6.76 | 7.05 | 7.05 | -5.75% | 50,606 |
| Apr 23, 2026 | 7.93 | 7.93 | 7.21 | 7.48 | 7.48 | 0.67% | 4,893 |
| Apr 22, 2026 | 8.28 | 8.28 | 7.30 | 7.43 | 7.43 | -2.62% | 14,215 |
| Apr 21, 2026 | 7.64 | 7.64 | 7.35 | 7.63 | 7.63 | 0.79% | 5,306 |
| Apr 20, 2026 | 8.19 | 8.19 | 7.38 | 7.57 | 7.57 | -0.66% | 5,252 |
| Apr 17, 2026 | 7.71 | 8.04 | 7.37 | 7.62 | 7.62 | -1.04% | 7,051 |
| Apr 16, 2026 | 8.40 | 8.40 | 7.21 | 7.70 | 7.70 | -0.52% | 14,514 |
| Apr 15, 2026 | 7.99 | 8.09 | 7.01 | 7.74 | 7.74 | 1.18% | 23,767 |
| Apr 13, 2026 | 7.38 | 7.72 | 7.20 | 7.65 | 7.65 | 3.24% | 2,857 |
| Apr 10, 2026 | 7.21 | 7.73 | 7.00 | 7.41 | 7.41 | 1.09% | 53,452 |
| Apr 9, 2026 | 7.53 | 8.15 | 7.05 | 7.33 | 7.33 | -3.17% | 13,522 |
| Apr 8, 2026 | 7.57 | 7.57 | 6.97 | 7.57 | 7.57 | 9.87% | 17,937 |
| Apr 7, 2026 | 6.66 | 6.89 | 6.29 | 6.89 | 6.89 | 4.87% | 15,532 |
| Apr 6, 2026 | 6.31 | 6.62 | 6.31 | 6.57 | 6.57 | 0.77% | 14,281 |
| Apr 2, 2026 | 6.59 | 6.64 | 6.30 | 6.52 | 6.52 | -0.46% | 8,333 |
| Apr 1, 2026 | 6.63 | 6.66 | 6.22 | 6.55 | 6.55 | 0.77% | 6,808 |
| Mar 30, 2026 | 6.45 | 6.63 | 6.17 | 6.50 | 6.50 | 0.78% | 4,503 |
| Mar 27, 2026 | 6.64 | 6.64 | 6.45 | 6.45 | 6.45 | -4.87% | 17,254 |
| Mar 25, 2026 | 6.71 | 6.93 | 6.58 | 6.78 | 6.78 | 0.59% | 14,937 |
| Mar 24, 2026 | 6.79 | 6.90 | 6.55 | 6.74 | 6.74 | -0.15% | 27,438 |
| Mar 23, 2026 | 6.95 | 6.95 | 6.65 | 6.75 | 6.75 | -2.88% | 24,810 |
| Mar 20, 2026 | 6.89 | 6.96 | 6.77 | 6.95 | 6.95 | 2.36% | 3,007 |
| Mar 19, 2026 | 6.73 | 7.19 | 6.56 | 6.79 | 6.79 | -1.02% | 24,014 |
| Mar 18, 2026 | 7.44 | 7.44 | 6.82 | 6.86 | 6.86 | -3.38% | 24,064 |
| Mar 17, 2026 | 7.38 | 7.43 | 7.01 | 7.10 | 7.10 | -0.70% | 1,732 |
| Mar 16, 2026 | 6.88 | 7.57 | 6.88 | 7.15 | 7.15 | -0.83% | 33,799 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.21 | 7.21 | 7.21 | -4.88% | 29,657 |
| Mar 12, 2026 | 7.42 | 7.64 | 7.20 | 7.58 | 7.58 | 2.57% | 9,395 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.25 | 7.39 | 7.39 | 1.09% | 11,102 |
| Mar 10, 2026 | 7.70 | 7.70 | 7.10 | 7.31 | 7.31 | -1.75% | 22,992 |
| Mar 9, 2026 | 7.85 | 7.94 | 7.44 | 7.44 | 7.44 | -2.87% | 17,499 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.66 | 7.66 | 7.66 | -4.96% | 48,350 |
| Mar 5, 2026 | 8.10 | 8.38 | 8.00 | 8.06 | 8.06 | 0.37% | 7,504 |
| Mar 4, 2026 | 8.80 | 8.80 | 7.99 | 8.03 | 8.03 | -4.29% | 14,601 |
| Mar 2, 2026 | 8.94 | 9.10 | 8.31 | 8.39 | 8.39 | -4.00% | 6,961 |
| Feb 27, 2026 | 8.89 | 9.20 | 8.50 | 8.74 | 8.74 | -1.69% | 4,470 |
| Feb 26, 2026 | 9.64 | 9.64 | 8.74 | 8.89 | 8.89 | -3.26% | 36,713 |
| Feb 25, 2026 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 4.91% | 7,903 |
| Feb 24, 2026 | 8.35 | 8.76 | 8.01 | 8.76 | 8.76 | 4.91% | 20,973 |
| Feb 23, 2026 | 7.99 | 8.35 | 7.99 | 8.35 | 8.35 | 4.90% | 17,061 |
| Feb 20, 2026 | 8.18 | 8.21 | 7.80 | 7.96 | 7.96 | 1.79% | 17,170 |
| Feb 19, 2026 | 8.49 | 8.49 | 7.69 | 7.82 | 7.82 | -3.34% | 15,908 |
| Feb 18, 2026 | 7.41 | 8.09 | 7.41 | 8.09 | 8.09 | 4.93% | 2,060 |
| Feb 17, 2026 | 8.27 | 8.28 | 7.52 | 7.71 | 7.71 | -2.28% | 14,602 |
| Feb 16, 2026 | 8.39 | 8.39 | 7.82 | 7.89 | 7.89 | -4.13% | 22,943 |
| 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 |