Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 8.88
+0.29 (3.38%)
At close: Mar 5, 2026
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.74 | 8.96 | 8.31 | 8.88 | 8.88 | 3.38% | 185,256 |
| Mar 4, 2026 | 8.84 | 8.88 | 8.57 | 8.59 | 8.59 | -4.77% | 218,734 |
| Mar 2, 2026 | 8.95 | 9.33 | 8.78 | 9.02 | 9.02 | -2.38% | 199,210 |
| Feb 27, 2026 | 8.78 | 9.40 | 8.78 | 9.24 | 9.24 | 0.11% | 129,057 |
| Feb 26, 2026 | 9.40 | 9.49 | 9.12 | 9.23 | 9.23 | -0.54% | 78,998 |
| Feb 25, 2026 | 9.36 | 9.60 | 9.15 | 9.28 | 9.28 | 0.22% | 126,723 |
| Feb 24, 2026 | 9.50 | 9.64 | 9.11 | 9.26 | 9.26 | 0.33% | 122,880 |
| Feb 23, 2026 | 9.39 | 9.55 | 8.86 | 9.23 | 9.23 | 1.43% | 173,915 |
| Feb 20, 2026 | 8.91 | 9.31 | 8.77 | 9.10 | 9.10 | -1.41% | 177,929 |
| Feb 19, 2026 | 9.39 | 9.48 | 9.11 | 9.23 | 9.23 | -0.32% | 96,451 |
| Feb 18, 2026 | 9.58 | 9.58 | 9.06 | 9.26 | 9.26 | -2.53% | 162,931 |
| Feb 17, 2026 | 9.98 | 9.98 | 9.49 | 9.50 | 9.50 | -4.81% | 92,679 |
| Feb 16, 2026 | 9.99 | 10.28 | 9.52 | 9.98 | 9.98 | -0.10% | 200,585 |
| Feb 13, 2026 | 10.09 | 10.10 | 9.64 | 9.99 | 9.99 | 3.63% | 392,957 |
| Feb 12, 2026 | 9.43 | 9.67 | 9.17 | 9.64 | 9.64 | 4.67% | 137,427 |
| Feb 11, 2026 | 9.27 | 9.27 | 9.05 | 9.21 | 9.21 | 0.11% | 44,721 |
| Feb 10, 2026 | 9.25 | 9.40 | 9.00 | 9.20 | 9.20 | 1.32% | 146,914 |
| Feb 9, 2026 | 9.20 | 9.30 | 9.00 | 9.08 | 9.08 | 0.22% | 102,512 |
| Feb 6, 2026 | 8.85 | 9.19 | 8.85 | 9.06 | 9.06 | - | 47,336 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.75 | 9.06 | 9.06 | -0.88% | 207,764 |
| Feb 4, 2026 | 9.03 | 9.24 | 8.70 | 9.14 | 9.14 | 1.22% | 100,191 |
| Feb 3, 2026 | 9.15 | 9.15 | 8.80 | 9.03 | 9.03 | 2.27% | 143,785 |
| Feb 2, 2026 | 8.85 | 9.25 | 8.69 | 8.83 | 8.83 | -3.39% | 237,900 |
| Feb 1, 2026 | 9.86 | 9.86 | 9.00 | 9.14 | 9.14 | -3.48% | 301,249 |
| Jan 30, 2026 | 9.39 | 9.63 | 9.02 | 9.47 | 9.47 | 1.39% | 191,022 |
| Jan 29, 2026 | 9.10 | 9.49 | 8.64 | 9.34 | 9.34 | 2.75% | 785,430 |
| Jan 28, 2026 | 9.43 | 9.97 | 9.09 | 9.09 | 9.09 | -4.92% | 440,000 |
| Jan 27, 2026 | 10.14 | 10.23 | 9.56 | 9.56 | 9.56 | -4.97% | 300,673 |
| Jan 23, 2026 | 9.85 | 10.48 | 9.58 | 10.06 | 10.06 | -0.20% | 399,413 |
| 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 |