Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 10.08
-0.21 (-2.04%)
At close: Jan 22, 2026
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.94 | 10.79 | 9.82 | 10.08 | 10.08 | -2.04% | 404,233 |
| Jan 21, 2026 | 10.29 | 10.60 | 10.29 | 10.29 | 10.29 | -4.99% | 144,171 |
| Jan 20, 2026 | 11.49 | 11.49 | 10.83 | 10.83 | 10.83 | -4.92% | 210,846 |
| Jan 19, 2026 | 11.31 | 11.98 | 11.21 | 11.39 | 11.39 | -3.39% | 333,076 |
| Jan 16, 2026 | 12.39 | 12.39 | 11.28 | 11.79 | 11.79 | -0.67% | 494,249 |
| Jan 14, 2026 | 11.04 | 11.89 | 10.77 | 11.87 | 11.87 | 4.77% | 589,725 |
| Jan 13, 2026 | 10.83 | 11.95 | 10.83 | 11.33 | 11.33 | -0.53% | 1,152,956 |
| Jan 12, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -4.92% | 130,619 |
| Jan 9, 2026 | 11.98 | 12.34 | 11.98 | 11.98 | 11.98 | -5.00% | 453,031 |
| Jan 8, 2026 | 13.93 | 13.93 | 12.61 | 12.61 | 12.61 | -4.97% | 1,893,308 |
| Jan 7, 2026 | 12.50 | 13.27 | 12.48 | 13.27 | 13.27 | 9.94% | 1,893,666 |
| Jan 6, 2026 | 11.83 | 12.30 | 11.65 | 12.07 | 12.07 | 5.69% | 1,971,958 |
| Jan 5, 2026 | 11.40 | 11.78 | 11.05 | 11.42 | 11.42 | 5.84% | 1,973,246 |
| Jan 2, 2026 | 9.94 | 10.79 | 9.93 | 10.79 | 10.79 | 9.99% | 1,550,247 |
| Jan 1, 2026 | 9.18 | 9.81 | 9.11 | 9.81 | 9.81 | 9.98% | 1,021,081 |
| Dec 31, 2025 | 9.05 | 9.42 | 8.81 | 8.92 | 8.92 | -7.76% | 1,101,667 |
| Dec 30, 2025 | 10.84 | 11.14 | 9.67 | 9.67 | 9.67 | -9.96% | 901,313 |
| Dec 29, 2025 | 9.70 | 10.82 | 9.50 | 10.74 | 10.74 | 19.07% | 5,560,340 |
| Dec 26, 2025 | 7.46 | 9.09 | 7.02 | 9.02 | 9.02 | 19.00% | 1,427,002 |
| Dec 24, 2025 | 7.61 | 7.65 | 7.41 | 7.58 | 7.58 | 1.61% | 76,122 |
| Dec 23, 2025 | 7.60 | 7.65 | 7.32 | 7.46 | 7.46 | -0.93% | 62,437 |
| Dec 22, 2025 | 7.34 | 7.66 | 7.34 | 7.53 | 7.53 | 3.43% | 135,740 |
| Dec 19, 2025 | 7.09 | 7.44 | 7.07 | 7.28 | 7.28 | 1.11% | 57,998 |
| Dec 18, 2025 | 7.29 | 7.29 | 7.05 | 7.20 | 7.20 | -2.31% | 19,736 |
| Dec 17, 2025 | 7.45 | 7.60 | 7.30 | 7.37 | 7.37 | -0.81% | 57,074 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.40 | 7.43 | 7.43 | -0.67% | 66,741 |
| Dec 15, 2025 | 7.31 | 7.65 | 7.00 | 7.48 | 7.48 | 3.03% | 58,529 |
| Dec 12, 2025 | 7.20 | 7.29 | 7.11 | 7.26 | 7.26 | 1.54% | 42,400 |
| Dec 11, 2025 | 7.22 | 7.25 | 7.00 | 7.15 | 7.15 | -0.42% | 101,954 |
| Dec 10, 2025 | 7.05 | 7.29 | 7.05 | 7.18 | 7.18 | - | 35,164 |
| Dec 9, 2025 | 7.28 | 7.38 | 7.02 | 7.18 | 7.18 | -0.97% | 45,948 |
| Dec 8, 2025 | 7.44 | 7.44 | 7.20 | 7.25 | 7.25 | 0.14% | 77,327 |
| Dec 5, 2025 | 7.34 | 7.38 | 7.20 | 7.24 | 7.24 | 0.56% | 53,763 |
| Dec 4, 2025 | 7.02 | 7.47 | 7.00 | 7.20 | 7.20 | 1.12% | 278,708 |
| Dec 3, 2025 | 7.37 | 7.37 | 6.97 | 7.12 | 7.12 | -2.20% | 133,446 |
| Dec 2, 2025 | 7.28 | 7.38 | 7.11 | 7.28 | 7.28 | 1.53% | 145,783 |
| Dec 1, 2025 | 7.19 | 7.40 | 7.00 | 7.17 | 7.17 | 1.13% | 109,141 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.00 | 7.09 | 7.09 | -2.48% | 63,413 |
| Nov 27, 2025 | 7.33 | 7.48 | 7.25 | 7.27 | 7.27 | -0.82% | 68,493 |
| Nov 26, 2025 | 7.47 | 7.47 | 7.26 | 7.33 | 7.33 | 1.38% | 48,977 |
| Nov 25, 2025 | 7.24 | 7.34 | 7.00 | 7.23 | 7.23 | -0.28% | 28,730 |
| Nov 24, 2025 | 7.48 | 7.48 | 6.72 | 7.25 | 7.25 | -1.49% | 173,578 |
| Nov 21, 2025 | 7.53 | 7.80 | 6.94 | 7.36 | 7.36 | -4.54% | 626,422 |
| Nov 20, 2025 | 7.81 | 8.00 | 7.65 | 7.71 | 7.71 | -1.28% | 80,811 |
| Nov 19, 2025 | 8.00 | 8.07 | 7.70 | 7.81 | 7.81 | -0.13% | 147,435 |
| Nov 18, 2025 | 7.87 | 8.11 | 7.76 | 7.82 | 7.82 | -2.62% | 68,320 |
| Nov 17, 2025 | 8.26 | 8.26 | 7.60 | 8.03 | 8.03 | -0.12% | 74,119 |
| Nov 14, 2025 | 8.04 | 8.20 | 7.95 | 8.04 | 8.04 | - | 50,464 |
| Nov 13, 2025 | 8.10 | 8.29 | 8.01 | 8.04 | 8.04 | -0.74% | 35,787 |
| Nov 12, 2025 | 8.38 | 8.38 | 8.02 | 8.10 | 8.10 | -0.86% | 80,408 |