Baroda Extrusion Limited (BOM:513502)
India · Delayed Price · Currency is INR 9.94
+0.13 (1.33%)
At close: Sep 11, 2026
Baroda Extrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.82 | 10.19 | 9.50 | 9.94 | 9.94 | 1.33% | 293,414 |
| Sep 10, 2026 | 10.09 | 10.10 | 9.57 | 9.81 | 9.81 | -1.80% | 139,012 |
| Sep 9, 2026 | 10.02 | 10.12 | 9.73 | 9.99 | 9.99 | 0.71% | 307,884 |
| Sep 8, 2026 | 10.00 | 10.25 | 9.88 | 9.92 | 9.92 | -0.70% | 428,306 |
| Sep 7, 2026 | 10.00 | 10.20 | 9.74 | 9.99 | 9.99 | 0.20% | 266,032 |
| Sep 4, 2026 | 10.23 | 10.25 | 9.56 | 9.97 | 9.97 | 0.40% | 203,124 |
| Sep 3, 2026 | 9.96 | 10.00 | 9.73 | 9.93 | 9.93 | 4.09% | 266,830 |
| Sep 2, 2026 | 9.40 | 10.00 | 9.05 | 9.54 | 9.54 | 3.36% | 185,511 |
| Sep 1, 2026 | 9.17 | 9.44 | 9.02 | 9.23 | 9.23 | 0.65% | 73,666 |
| Aug 31, 2026 | 9.48 | 9.48 | 9.00 | 9.17 | 9.17 | -1.93% | 92,854 |
| Aug 28, 2026 | 9.74 | 9.74 | 9.16 | 9.35 | 9.35 | -0.95% | 104,439 |
| Aug 27, 2026 | 9.55 | 9.99 | 9.40 | 9.44 | 9.44 | -3.48% | 193,679 |
| Aug 26, 2026 | 10.05 | 10.05 | 9.50 | 9.78 | 9.78 | -1.21% | 80,231 |
| Aug 25, 2026 | 9.97 | 10.14 | 9.82 | 9.90 | 9.90 | -0.60% | 102,074 |
| Aug 24, 2026 | 10.03 | 10.50 | 9.80 | 9.96 | 9.96 | -0.30% | 312,347 |
| Aug 21, 2026 | 9.94 | 10.20 | 9.81 | 9.99 | 9.99 | 1.01% | 303,042 |
| Aug 20, 2026 | 10.25 | 10.25 | 9.80 | 9.89 | 9.89 | 0.41% | 748,842 |
| Aug 19, 2026 | 9.42 | 10.40 | 9.03 | 9.85 | 9.85 | 9.44% | 851,480 |
| Aug 18, 2026 | 9.15 | 9.24 | 8.67 | 9.00 | 9.00 | 2.51% | 110,115 |
| Aug 17, 2026 | 8.71 | 9.50 | 8.42 | 8.78 | 8.78 | 3.05% | 285,189 |
| Aug 14, 2026 | 8.80 | 8.95 | 8.25 | 8.52 | 8.52 | -4.05% | 184,195 |
| Aug 13, 2026 | 9.30 | 9.30 | 8.65 | 8.88 | 8.88 | -1.66% | 247,134 |
| Aug 12, 2026 | 9.45 | 9.87 | 8.70 | 9.03 | 9.03 | -0.77% | 709,085 |
| Aug 11, 2026 | 8.95 | 9.40 | 8.41 | 9.10 | 9.10 | 9.64% | 539,991 |
| Aug 10, 2026 | 8.35 | 8.54 | 8.23 | 8.30 | 8.30 | -0.60% | 97,802 |
| Aug 7, 2026 | 8.39 | 8.54 | 8.28 | 8.35 | 8.35 | 0.85% | 40,521 |
| Aug 6, 2026 | 8.67 | 8.67 | 8.20 | 8.28 | 8.28 | -1.31% | 85,277 |
| Aug 5, 2026 | 8.35 | 8.69 | 8.27 | 8.39 | 8.39 | 0.48% | 49,698 |
| Aug 4, 2026 | 8.21 | 8.45 | 8.20 | 8.35 | 8.35 | 0.12% | 59,884 |
| Aug 3, 2026 | 8.66 | 8.68 | 8.22 | 8.34 | 8.34 | 0.36% | 44,371 |
| 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 |