Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 7.24
+0.04 (0.56%)
At close: Dec 5, 2025
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 8.19 | 8.29 | 7.80 | 8.17 | 8.17 | 3.16% | 111,272 |
| Nov 10, 2025 | 8.35 | 8.35 | 7.70 | 7.92 | 7.92 | -3.53% | 75,998 |
| Nov 7, 2025 | 7.80 | 8.28 | 7.80 | 8.21 | 8.21 | 2.75% | 108,287 |
| Nov 6, 2025 | 7.92 | 8.30 | 7.92 | 7.99 | 7.99 | 0.13% | 138,668 |
| Nov 4, 2025 | 8.24 | 8.29 | 7.90 | 7.98 | 7.98 | -0.62% | 141,433 |
| Nov 3, 2025 | 8.11 | 8.46 | 7.98 | 8.03 | 8.03 | -2.78% | 79,078 |
| Oct 31, 2025 | 8.15 | 8.57 | 8.15 | 8.26 | 8.26 | -0.12% | 38,609 |
| Oct 30, 2025 | 8.68 | 8.78 | 8.20 | 8.27 | 8.27 | -4.50% | 52,473 |
| Oct 29, 2025 | 8.15 | 8.74 | 8.15 | 8.66 | 8.66 | 4.21% | 79,757 |
| Oct 28, 2025 | 8.22 | 8.59 | 8.22 | 8.31 | 8.31 | -1.54% | 30,978 |
| Oct 27, 2025 | 8.81 | 8.98 | 8.37 | 8.44 | 8.44 | -2.54% | 116,254 |
| Oct 24, 2025 | 8.20 | 9.06 | 7.53 | 8.66 | 8.66 | 5.10% | 199,201 |
| Oct 23, 2025 | 8.56 | 8.70 | 8.22 | 8.24 | 8.24 | -1.79% | 66,310 |
| Oct 21, 2025 | 8.28 | 8.88 | 8.14 | 8.39 | 8.39 | 3.45% | 50,046 |
| Oct 20, 2025 | 8.30 | 8.30 | 7.83 | 8.11 | 8.11 | -0.73% | 79,413 |
| Oct 17, 2025 | 7.87 | 8.20 | 7.65 | 8.17 | 8.17 | 3.81% | 105,463 |
| Oct 16, 2025 | 8.00 | 8.14 | 7.74 | 7.87 | 7.87 | -1.75% | 132,813 |
| Oct 15, 2025 | 8.06 | 8.31 | 7.77 | 8.01 | 8.01 | -0.99% | 116,380 |
| Oct 14, 2025 | 8.12 | 8.57 | 8.05 | 8.09 | 8.09 | -0.25% | 83,164 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.06 | 8.11 | 8.11 | -2.64% | 49,308 |
| Oct 10, 2025 | 8.27 | 8.44 | 8.27 | 8.33 | 8.33 | -0.83% | 39,427 |
| Oct 9, 2025 | 8.64 | 8.64 | 8.30 | 8.40 | 8.40 | -2.10% | 79,731 |
| Oct 8, 2025 | 8.68 | 8.68 | 8.49 | 8.58 | 8.58 | 1.06% | 54,682 |
| Oct 7, 2025 | 8.69 | 8.69 | 8.47 | 8.49 | 8.49 | -2.41% | 87,185 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | -1.69% | 56,953 |
| Oct 3, 2025 | 8.59 | 8.86 | 8.25 | 8.85 | 8.85 | 3.63% | 50,846 |
| Oct 1, 2025 | 8.56 | 8.79 | 8.50 | 8.54 | 8.54 | 0.23% | 73,160 |
| Sep 30, 2025 | 8.90 | 9.09 | 8.40 | 8.52 | 8.52 | -1.96% | 173,730 |
| Sep 29, 2025 | 8.75 | 8.90 | 8.35 | 8.69 | 8.69 | 0.12% | 68,860 |
| Sep 26, 2025 | 9.04 | 9.24 | 8.62 | 8.68 | 8.68 | -1.59% | 116,459 |
| Sep 25, 2025 | 8.36 | 8.82 | 8.36 | 8.82 | 8.82 | 5.00% | 234,787 |
| Sep 24, 2025 | 8.36 | 8.70 | 8.11 | 8.40 | 8.40 | -1.06% | 95,931 |