Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 9.13
+0.13 (1.44%)
At close: May 29, 2026
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.08 | 9.28 | 9.05 | 9.10 | 9.10 | -1.73% | 141,261 |
| May 19, 2026 | 9.11 | 9.30 | 9.11 | 9.26 | 9.26 | 2.77% | 114,373 |
| May 18, 2026 | 9.10 | 9.10 | 8.96 | 9.01 | 9.01 | -1.74% | 76,765 |
| May 15, 2026 | 9.44 | 9.44 | 9.12 | 9.17 | 9.17 | - | 97,902 |
| May 14, 2026 | 9.33 | 9.54 | 9.01 | 9.17 | 9.17 | 0.22% | 345,829 |
| May 13, 2026 | 9.00 | 9.21 | 9.00 | 9.15 | 9.15 | 0.66% | 204,296 |
| May 12, 2026 | 9.32 | 9.38 | 8.92 | 9.09 | 9.09 | -2.47% | 252,124 |
| May 11, 2026 | 9.58 | 9.58 | 9.12 | 9.32 | 9.32 | -1.06% | 105,608 |
| May 8, 2026 | 9.59 | 9.60 | 9.22 | 9.42 | 9.42 | -0.32% | 84,732 |
| May 7, 2026 | 9.45 | 9.71 | 9.10 | 9.45 | 9.45 | 2.16% | 297,947 |
| May 6, 2026 | 9.42 | 9.42 | 9.05 | 9.25 | 9.25 | -0.11% | 105,275 |
| May 5, 2026 | 9.41 | 9.45 | 9.23 | 9.26 | 9.26 | -0.43% | 178,154 |
| May 4, 2026 | 9.12 | 9.47 | 9.12 | 9.30 | 9.30 | 0.22% | 170,967 |
| Apr 30, 2026 | 9.59 | 9.88 | 9.22 | 9.28 | 9.28 | -3.23% | 113,598 |
| Apr 29, 2026 | 9.30 | 9.72 | 9.11 | 9.59 | 9.59 | 3.56% | 204,906 |
| Apr 28, 2026 | 9.33 | 9.39 | 9.12 | 9.26 | 9.26 | 1.87% | 255,779 |
| Apr 27, 2026 | 8.80 | 9.27 | 8.75 | 9.09 | 9.09 | 1.79% | 204,094 |
| Apr 24, 2026 | 9.43 | 9.43 | 8.80 | 8.93 | 8.93 | -2.19% | 80,218 |
| Apr 23, 2026 | 9.05 | 9.35 | 8.90 | 9.13 | 9.13 | 2.47% | 298,664 |
| Apr 22, 2026 | 8.48 | 8.94 | 8.33 | 8.91 | 8.91 | 4.58% | 109,979 |
| Apr 21, 2026 | 8.60 | 9.11 | 8.37 | 8.52 | 8.52 | -2.18% | 245,025 |
| Apr 20, 2026 | 8.92 | 9.09 | 8.66 | 8.71 | 8.71 | -4.29% | 229,031 |
| Apr 17, 2026 | 9.40 | 9.54 | 8.94 | 9.10 | 9.10 | -2.15% | 306,499 |
| Apr 16, 2026 | 9.15 | 9.49 | 9.15 | 9.30 | 9.30 | 1.97% | 75,911 |
| Apr 15, 2026 | 8.95 | 9.12 | 8.77 | 9.12 | 9.12 | 4.95% | 214,458 |
| Apr 13, 2026 | 8.91 | 8.91 | 8.55 | 8.69 | 8.69 | -2.47% | 136,395 |
| Apr 10, 2026 | 8.13 | 8.91 | 8.13 | 8.91 | 8.91 | 4.95% | 93,521 |
| Apr 9, 2026 | 8.99 | 8.99 | 8.40 | 8.49 | 8.49 | -3.19% | 46,271 |
| Apr 8, 2026 | 8.39 | 8.80 | 8.38 | 8.77 | 8.77 | 4.53% | 115,665 |
| Apr 7, 2026 | 8.36 | 8.65 | 8.03 | 8.39 | 8.39 | 0.36% | 50,411 |
| Apr 6, 2026 | 8.18 | 8.48 | 8.18 | 8.36 | 8.36 | 2.20% | 88,687 |
| Apr 2, 2026 | 8.47 | 8.47 | 7.81 | 8.18 | 8.18 | 0.74% | 20,750 |
| Apr 1, 2026 | 7.60 | 8.12 | 7.60 | 8.12 | 8.12 | 4.91% | 47,206 |
| Mar 30, 2026 | 7.75 | 8.19 | 7.65 | 7.74 | 7.74 | -2.15% | 49,935 |
| Mar 27, 2026 | 7.85 | 8.25 | 7.85 | 7.91 | 7.91 | -4.00% | 110,915 |
| Mar 25, 2026 | 8.20 | 8.34 | 7.82 | 8.24 | 8.24 | 2.11% | 123,478 |
| Mar 24, 2026 | 7.61 | 8.19 | 7.61 | 8.07 | 8.07 | 2.80% | 75,771 |
| Mar 23, 2026 | 8.00 | 8.27 | 7.74 | 7.85 | 7.85 | -3.56% | 80,246 |
| Mar 20, 2026 | 8.04 | 8.35 | 7.99 | 8.14 | 8.14 | 1.75% | 68,001 |
| Mar 19, 2026 | 8.20 | 8.38 | 7.95 | 8.00 | 8.00 | -2.08% | 139,232 |
| Mar 18, 2026 | 8.11 | 8.39 | 7.72 | 8.17 | 8.17 | 0.74% | 127,903 |
| Mar 17, 2026 | 8.11 | 8.27 | 7.90 | 8.11 | 8.11 | 1.00% | 66,233 |
| Mar 16, 2026 | 8.41 | 8.41 | 7.92 | 8.03 | 8.03 | -3.60% | 91,095 |
| Mar 13, 2026 | 8.48 | 8.48 | 7.96 | 8.33 | 8.33 | -0.36% | 99,976 |