Goyal Associates Limited (BOM:530663)
India · Delayed Price · Currency is INR 1.330
+0.220 (19.82%)
At close: Oct 6, 2026
Goyal Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.50 | 1.50 | 1.12 | 1.29 | 1.29 | -3.01% | 127,242 |
| Oct 6, 2026 | 1.11 | 1.33 | 1.11 | 1.33 | 1.33 | 19.82% | 334,447 |
| Oct 5, 2026 | 1.03 | 1.13 | 1.03 | 1.11 | 1.11 | 8.82% | 67,705 |
| Oct 1, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 51,732 |
| Sep 30, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 4.76% | 38,796 |
| Sep 29, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -7.08% | 22,672 |
| Sep 28, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 103,691 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 28,093 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | - | 47,645 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 7,529 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 20,445 |
| Sep 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 25,150 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 5,600 |
| Sep 17, 2026 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 30,373 |
| Sep 16, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 15,726 |
| Sep 15, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 3,366 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 28,771 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 141,091 |
| Sep 9, 2026 | 1.09 | 1.09 | 0.95 | 1.05 | 1.05 | -4.55% | 115,950 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 18,815 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 5,550 |
| Sep 4, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 71,350 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | 0.96% | 34,057 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 21,536 |
| Sep 1, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 15,673 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 58,236 |
| Aug 28, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 13,685 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 80,892 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 73,694 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 3.81% | 164,081 |
| Aug 24, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 16.67% | 362,855 |
| Aug 21, 2026 | 1.14 | 1.14 | 0.90 | 0.90 | 0.90 | -17.43% | 89,363 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | - | 69,568 |
| Aug 19, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 31,764 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 16,393 |
| Aug 17, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -0.95% | 52,970 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 102,830 |
| Aug 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 98,083 |
| Aug 12, 2026 | 1.01 | 1.06 | 0.97 | 1.06 | 1.06 | -0.93% | 105,425 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | - | 12,150 |
| Aug 10, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 86,456 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 31,795 |
| Aug 6, 2026 | 1.00 | 1.11 | 1.00 | 1.10 | 1.10 | 10.00% | 114,573 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 31,367 |
| Aug 4, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 114,722 |
| Aug 3, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 93,624 |
| Jul 31, 2026 | 1.03 | 1.03 | 0.91 | 0.91 | 0.91 | - | 66,182 |
| Jul 30, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 16.67% | 68,543 |
| Jul 29, 2026 | 0.91 | 0.93 | 0.78 | 0.78 | 0.78 | -14.29% | 86,813 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -7.14% | 10,753 |