Goyal Aluminiums Limited (BOM:541152)
India · Delayed Price · Currency is INR 7.29
-0.21 (-2.80%)
At close: Feb 12, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.93 | 6.93 | 6.65 | 6.86 | 6.86 | - | 18,484 |
| Dec 22, 2025 | 6.92 | 6.94 | 6.66 | 6.86 | 6.86 | 0.15% | 9,346 |
| Dec 19, 2025 | 6.93 | 6.93 | 6.62 | 6.85 | 6.85 | 2.24% | 11,103 |
| Dec 18, 2025 | 7.18 | 7.18 | 6.67 | 6.70 | 6.70 | -3.04% | 19,851 |
| Dec 17, 2025 | 7.10 | 7.10 | 6.75 | 6.91 | 6.91 | -0.58% | 20,421 |
| Dec 16, 2025 | 6.90 | 7.19 | 6.90 | 6.95 | 6.95 | -0.14% | 8,005 |
| Dec 15, 2025 | 6.93 | 7.53 | 6.90 | 6.96 | 6.96 | 1.90% | 10,056 |
| Dec 12, 2025 | 6.85 | 6.85 | 6.65 | 6.83 | 6.83 | 1.64% | 14,502 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.63 | 6.72 | 6.72 | 1.20% | 9,477 |
| Dec 10, 2025 | 6.50 | 6.72 | 6.48 | 6.64 | 6.64 | 2.47% | 8,362 |
| Dec 9, 2025 | 6.77 | 6.77 | 6.40 | 6.48 | 6.48 | 1.89% | 13,568 |
| Dec 8, 2025 | 6.42 | 6.83 | 6.20 | 6.36 | 6.36 | -2.45% | 28,466 |
| Dec 5, 2025 | 6.63 | 7.09 | 6.50 | 6.52 | 6.52 | -3.98% | 10,628 |
| Dec 4, 2025 | 6.82 | 6.87 | 6.76 | 6.79 | 6.79 | -0.29% | 7,129 |