Goyal Associates Limited (BOM:530663)
India · Delayed Price · Currency is INR 0.8800
-0.0700 (-7.37%)
At close: Dec 3, 2025
Goyal Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 55,112 |
| Dec 4, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 145,314 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -7.37% | 63,848 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 12,086 |
| Dec 1, 2025 | 1.02 | 1.02 | 0.90 | 0.95 | 0.95 | 5.56% | 65,600 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 44,397 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 13,328 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 19,868 |
| Nov 25, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 7,425 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 29,777 |
| Nov 21, 2025 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -1.01% | 33,819 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 98,343 |
| Nov 19, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 54,301 |
| Nov 18, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | 5.38% | 59,867 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 89,996 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 53,904 |
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 22,163 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 39,344 |
| Nov 11, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 52,515 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -5.00% | 85,243 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | -0.99% | 17,012 |
| Nov 6, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 14,325 |
| Nov 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 11,376 |
| Nov 3, 2025 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -1.94% | 67,761 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,743 |
| Oct 30, 2025 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | 0.98% | 46,945 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 19,955 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 17,492 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 37,852 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 31,295 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 152,466 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 44,604 |
| Oct 20, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 10,413 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 7,357 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 22,390 |
| Oct 15, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 6.12% | 20,533 |
| Oct 14, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -4.85% | 45,472 |
| Oct 13, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 72,265 |
| Oct 10, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 59,845 |
| Oct 9, 2025 | 1.09 | 1.09 | 0.91 | 1.06 | 1.06 | -2.75% | 69,311 |
| Oct 8, 2025 | 1.03 | 1.20 | 1.03 | 1.09 | 1.09 | 7.92% | 55,824 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 17,717 |
| Oct 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 31,871 |
| Oct 3, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 21,167 |
| Oct 1, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 76,676 |
| Sep 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 6,006 |
| Sep 29, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | - | 4,389 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -5.36% | 43,104 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 26,301 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 10,960 |