Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 8.31
+0.18 (2.21%)
At close: Jul 31, 2026
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.05 | 8.37 | 8.05 | 8.31 | 8.31 | 2.21% | 75,032 |
| Jul 30, 2026 | 7.94 | 8.28 | 7.94 | 8.13 | 8.13 | 0.12% | 73,928 |
| Jul 29, 2026 | 8.03 | 8.35 | 7.86 | 8.12 | 8.12 | 0.37% | 44,723 |
| Jul 28, 2026 | 8.33 | 8.47 | 7.90 | 8.09 | 8.09 | -1.46% | 106,353 |
| Jul 27, 2026 | 8.38 | 8.38 | 8.11 | 8.21 | 8.21 | -0.36% | 111,995 |
| Jul 24, 2026 | 8.46 | 8.46 | 7.80 | 8.24 | 8.24 | 0.12% | 60,378 |
| Jul 23, 2026 | 8.35 | 8.49 | 8.20 | 8.23 | 8.23 | -0.84% | 35,752 |
| Jul 22, 2026 | 8.39 | 8.40 | 8.23 | 8.30 | 8.30 | -0.60% | 60,829 |
| Jul 21, 2026 | 8.44 | 8.44 | 8.22 | 8.35 | 8.35 | 0.48% | 22,185 |
| Jul 20, 2026 | 8.26 | 8.49 | 7.50 | 8.31 | 8.31 | 0.61% | 108,832 |
| Jul 17, 2026 | 8.51 | 8.51 | 8.10 | 8.26 | 8.26 | -1.08% | 59,076 |
| Jul 16, 2026 | 8.40 | 8.53 | 8.25 | 8.35 | 8.35 | 1.33% | 56,616 |
| Jul 15, 2026 | 8.28 | 8.47 | 8.11 | 8.24 | 8.24 | -0.84% | 100,703 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.25 | 8.31 | 8.31 | -2.24% | 194,539 |
| Jul 13, 2026 | 8.59 | 8.59 | 8.21 | 8.50 | 8.50 | 1.80% | 92,133 |
| Jul 10, 2026 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | 0.36% | 50,685 |
| Jul 9, 2026 | 8.30 | 8.60 | 8.20 | 8.32 | 8.32 | 0.12% | 49,519 |
| Jul 8, 2026 | 8.73 | 8.73 | 8.20 | 8.31 | 8.31 | -2.24% | 31,457 |
| Jul 7, 2026 | 8.51 | 8.79 | 8.13 | 8.50 | 8.50 | -0.12% | 76,709 |
| Jul 6, 2026 | 8.71 | 9.08 | 8.07 | 8.51 | 8.51 | -2.07% | 142,782 |
| Jul 3, 2026 | 8.73 | 8.81 | 8.50 | 8.69 | 8.69 | 1.52% | 75,810 |
| Jul 2, 2026 | 8.70 | 8.70 | 8.34 | 8.56 | 8.56 | 0.23% | 90,932 |
| Jul 1, 2026 | 8.68 | 8.71 | 8.51 | 8.54 | 8.54 | -1.61% | 74,210 |
| Jun 30, 2026 | 8.75 | 8.75 | 8.47 | 8.68 | 8.68 | -0.12% | 86,183 |
| Jun 29, 2026 | 8.64 | 8.93 | 8.25 | 8.69 | 8.69 | 0.12% | 70,243 |
| Jun 25, 2026 | 9.17 | 9.17 | 8.65 | 8.68 | 8.68 | -2.69% | 76,614 |
| Jun 24, 2026 | 8.96 | 9.30 | 8.89 | 8.92 | 8.92 | 0.45% | 144,381 |
| Jun 23, 2026 | 8.80 | 9.38 | 8.80 | 8.88 | 8.88 | -0.67% | 179,664 |
| Jun 22, 2026 | 9.15 | 9.15 | 8.85 | 8.94 | 8.94 | -1.97% | 110,719 |
| Jun 19, 2026 | 9.14 | 9.15 | 8.96 | 9.12 | 9.12 | 1.11% | 126,915 |
| Jun 18, 2026 | 8.82 | 9.24 | 8.82 | 9.02 | 9.02 | 2.27% | 81,771 |
| Jun 17, 2026 | 8.89 | 9.07 | 8.67 | 8.82 | 8.82 | -0.79% | 50,368 |
| Jun 16, 2026 | 8.68 | 9.19 | 8.51 | 8.89 | 8.89 | 3.37% | 164,574 |
| Jun 15, 2026 | 8.57 | 8.80 | 8.40 | 8.60 | 8.60 | 3.12% | 131,921 |
| Jun 12, 2026 | 8.11 | 8.47 | 8.11 | 8.34 | 8.34 | 1.83% | 169,615 |
| Jun 11, 2026 | 8.35 | 8.58 | 8.13 | 8.19 | 8.19 | -2.38% | 86,328 |
| Jun 10, 2026 | 8.45 | 8.69 | 8.35 | 8.39 | 8.39 | -1.76% | 101,273 |
| Jun 9, 2026 | 8.50 | 8.88 | 8.40 | 8.54 | 8.54 | -0.58% | 98,154 |
| Jun 8, 2026 | 8.67 | 8.85 | 8.56 | 8.59 | 8.59 | -1.60% | 73,157 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.53 | 8.73 | 8.73 | -0.23% | 131,020 |
| Jun 4, 2026 | 8.51 | 9.04 | 8.51 | 8.75 | 8.75 | 0.34% | 200,823 |
| Jun 3, 2026 | 9.08 | 9.08 | 8.66 | 8.72 | 8.72 | -2.13% | 112,983 |
| Jun 2, 2026 | 9.49 | 9.49 | 8.86 | 8.91 | 8.91 | -3.47% | 255,993 |
| Jun 1, 2026 | 8.97 | 9.38 | 8.97 | 9.23 | 9.23 | 1.10% | 166,833 |
| May 29, 2026 | 9.00 | 9.40 | 8.70 | 9.13 | 9.13 | 1.44% | 585,009 |
| May 27, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 121,230 |
| May 26, 2026 | 8.88 | 9.24 | 8.88 | 9.10 | 9.10 | 0.89% | 90,097 |
| May 25, 2026 | 9.01 | 9.23 | 8.75 | 9.02 | 9.02 | 0.22% | 188,457 |
| May 22, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | -0.44% | 108,854 |
| May 21, 2026 | 8.91 | 9.30 | 8.91 | 9.04 | 9.04 | -0.66% | 170,379 |