Goyal Aluminiums Limited (BOM:541152)
India · Delayed Price · Currency is INR 6.50
+0.01 (0.15%)
At close: Mar 6, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | 0.15% | 9,764 |
| Mar 5, 2026 | 6.33 | 6.79 | 6.32 | 6.49 | 6.49 | 0.31% | 21,072 |
| Mar 4, 2026 | 6.55 | 6.64 | 6.31 | 6.47 | 6.47 | -1.67% | 19,984 |
| Mar 2, 2026 | 6.51 | 7.09 | 6.51 | 6.58 | 6.58 | -3.09% | 54,461 |
| Feb 27, 2026 | 6.84 | 6.98 | 6.65 | 6.79 | 6.79 | -1.31% | 15,941 |
| Feb 26, 2026 | 6.72 | 6.98 | 6.55 | 6.88 | 6.88 | -0.15% | 26,815 |
| Feb 25, 2026 | 6.97 | 7.13 | 6.74 | 6.89 | 6.89 | 0.15% | 7,929 |
| Feb 24, 2026 | 6.83 | 7.04 | 6.74 | 6.88 | 6.88 | -0.43% | 8,976 |
| Feb 23, 2026 | 6.71 | 7.17 | 6.71 | 6.91 | 6.91 | 0.73% | 21,953 |
| Feb 20, 2026 | 7.10 | 7.18 | 6.80 | 6.86 | 6.86 | -3.38% | 16,026 |
| Feb 19, 2026 | 7.14 | 7.29 | 7.00 | 7.10 | 7.10 | -0.56% | 13,451 |
| Feb 18, 2026 | 7.00 | 7.19 | 6.83 | 7.14 | 7.14 | 0.85% | 17,486 |
| Feb 17, 2026 | 6.96 | 7.29 | 6.70 | 7.08 | 7.08 | 0.85% | 22,818 |
| Feb 16, 2026 | 7.16 | 7.39 | 6.89 | 7.02 | 7.02 | -3.17% | 12,375 |
| Feb 13, 2026 | 7.30 | 7.44 | 7.25 | 7.25 | 7.25 | -0.55% | 15,027 |
| Feb 12, 2026 | 7.48 | 7.48 | 7.27 | 7.29 | 7.29 | -2.80% | 6,349 |
| Feb 11, 2026 | 7.38 | 7.70 | 7.38 | 7.50 | 7.50 | 0.54% | 7,044 |
| Feb 10, 2026 | 7.31 | 7.55 | 7.31 | 7.46 | 7.46 | -0.27% | 20,066 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.30 | 7.48 | 7.48 | 0.40% | 12,169 |
| Feb 6, 2026 | 7.32 | 7.60 | 7.32 | 7.45 | 7.45 | -0.53% | 10,263 |
| Feb 5, 2026 | 7.57 | 7.77 | 7.32 | 7.49 | 7.49 | -1.06% | 7,013 |
| Feb 4, 2026 | 7.22 | 7.58 | 7.22 | 7.57 | 7.57 | 0.13% | 32,068 |
| Feb 3, 2026 | 7.31 | 7.63 | 7.31 | 7.56 | 7.56 | 1.34% | 27,529 |
| Feb 2, 2026 | 7.60 | 7.63 | 7.26 | 7.46 | 7.46 | -1.84% | 32,992 |
| Feb 1, 2026 | 7.61 | 7.99 | 7.50 | 7.60 | 7.60 | -2.19% | 20,294 |
| Jan 30, 2026 | 8.18 | 8.43 | 7.66 | 7.77 | 7.77 | -3.48% | 66,554 |
| Jan 29, 2026 | 8.24 | 8.50 | 8.04 | 8.05 | 8.05 | -4.85% | 35,237 |
| Jan 28, 2026 | 8.28 | 8.52 | 7.77 | 8.46 | 8.46 | 4.19% | 77,246 |
| Jan 27, 2026 | 7.66 | 8.12 | 7.66 | 8.12 | 8.12 | 4.91% | 97,088 |
| Jan 23, 2026 | 7.25 | 7.74 | 7.25 | 7.74 | 7.74 | 4.88% | 92,120 |
| Jan 22, 2026 | 7.04 | 7.39 | 6.71 | 7.38 | 7.38 | 4.83% | 56,379 |
| Jan 21, 2026 | 7.48 | 7.48 | 7.04 | 7.04 | 7.04 | -4.99% | 75,794 |
| Jan 20, 2026 | 7.77 | 7.77 | 7.41 | 7.41 | 7.41 | -5.00% | 60,379 |
| Jan 19, 2026 | 7.75 | 8.24 | 7.71 | 7.80 | 7.80 | -3.82% | 46,270 |
| Jan 16, 2026 | 8.59 | 8.59 | 8.06 | 8.11 | 8.11 | -4.36% | 85,381 |
| Jan 14, 2026 | 8.20 | 8.89 | 8.16 | 8.48 | 8.48 | -0.82% | 85,125 |
| Jan 13, 2026 | 9.13 | 9.18 | 8.47 | 8.55 | 8.55 | -4.04% | 100,480 |
| Jan 12, 2026 | 9.32 | 9.59 | 8.86 | 8.91 | 8.91 | -4.40% | 98,447 |
| Jan 9, 2026 | 8.94 | 9.58 | 8.19 | 9.32 | 9.32 | 5.79% | 308,886 |
| Jan 8, 2026 | 9.78 | 9.78 | 8.81 | 8.81 | 8.81 | -9.92% | 461,839 |
| Jan 7, 2026 | 10.60 | 11.42 | 9.56 | 9.78 | 9.78 | -5.87% | 1,660,237 |
| Jan 6, 2026 | 9.27 | 10.39 | 9.01 | 10.39 | 10.39 | 19.98% | 1,134,786 |
| Jan 5, 2026 | 7.25 | 8.66 | 7.25 | 8.66 | 8.66 | 19.94% | 531,095 |
| Jan 2, 2026 | 7.07 | 7.25 | 6.96 | 7.22 | 7.22 | 1.26% | 23,651 |
| Jan 1, 2026 | 6.98 | 7.34 | 6.82 | 7.13 | 7.13 | 4.55% | 30,625 |
| Dec 31, 2025 | 6.93 | 6.94 | 6.71 | 6.82 | 6.82 | - | 21,644 |
| Dec 30, 2025 | 6.56 | 6.98 | 6.56 | 6.82 | 6.82 | -1.59% | 20,136 |
| Dec 29, 2025 | 6.71 | 7.18 | 6.70 | 6.93 | 6.93 | 2.51% | 25,478 |
| Dec 26, 2025 | 6.84 | 6.86 | 6.71 | 6.76 | 6.76 | -0.73% | 16,560 |
| Dec 24, 2025 | 6.94 | 6.97 | 6.77 | 6.81 | 6.81 | -0.73% | 10,269 |