Goyal Associates Limited (BOM:530663)
India · Delayed Price · Currency is INR 0.9700
+0.0400 (4.30%)
At close: Jan 21, 2026
Goyal Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 61,057 |
| Jan 21, 2026 | 0.93 | 1.03 | 0.93 | 0.97 | 0.97 | 4.30% | 44,017 |
| Jan 20, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 88,974 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 31,551 |
| Jan 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 30,802 |
| Jan 14, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 9,213 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -7.00% | 12,144 |
| Jan 12, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 5,735 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | 5.26% | 18,791 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 95,018 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 68,275 |
| Jan 6, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -2.91% | 55,763 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | 3.00% | 74,799 |
| Jan 2, 2026 | 1.05 | 1.05 | 0.89 | 1.00 | 1.00 | 1.01% | 50,828 |
| Jan 1, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 12,760 |
| Dec 31, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 15,991 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 13,565 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 13,175 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 40,603 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,453 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 10,352 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 28,623 |
| Dec 19, 2025 | 0.94 | 1.10 | 0.93 | 1.07 | 1.07 | 13.83% | 65,578 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | -1.05% | 23,410 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 22,142 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 45,501 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.87 | 0.96 | 0.96 | - | 38,644 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 6.67% | 31,433 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 64,188 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 2.27% | 11,375 |
| Dec 9, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.15% | 79,443 |
| Dec 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 94,934 |
| 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 |