Goyal Aluminiums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	5.85	5.97	5.77	5.91	5.91	-1.01%	17,018
Oct 1, 2026	5.81	6.09	5.81	5.97	5.97	1.70%	6,943
Sep 30, 2026	6.00	6.18	5.83	5.87	5.87	-0.17%	5,791
Sep 29, 2026	6.07	6.07	5.81	5.88	5.88	-1.18%	10,193
Sep 28, 2026	5.93	6.00	5.91	5.95	5.95	0.34%	35,514
Sep 25, 2026	6.00	6.00	5.84	5.93	5.93	-0.17%	4,496
Sep 24, 2026	5.82	6.00	5.82	5.94	5.94	-0.17%	6,020
Sep 23, 2026	5.90	6.24	5.80	5.95	5.95	-2.14%	21,987
Sep 22, 2026	5.90	6.25	5.90	6.08	6.08	-0.33%	6,736
Sep 21, 2026	5.67	6.19	5.40	6.10	6.10	5.35%	42,242
Sep 18, 2026	5.83	5.99	5.59	5.79	5.79	-2.03%	27,381
Sep 17, 2026	5.90	6.08	5.78	5.91	5.91	-0.67%	7,904
Sep 16, 2026	5.76	6.06	5.76	5.95	5.95	0.34%	14,656
Sep 15, 2026	5.90	6.03	5.86	5.93	5.93	-1.82%	11,012
Sep 11, 2026	6.09	6.22	6.01	6.04	6.04	-3.36%	24,232
Sep 10, 2026	6.05	6.27	6.01	6.25	6.25	1.30%	13,124
Sep 9, 2026	6.28	6.38	6.10	6.17	6.17	-1.44%	13,460
Sep 8, 2026	6.39	6.39	6.10	6.26	6.26	1.95%	13,439
Sep 7, 2026	6.12	6.22	6.10	6.14	6.14	-2.85%	12,431
Sep 4, 2026	6.34	6.39	6.12	6.32	6.32	-0.78%	7,451
Sep 3, 2026	6.23	6.42	6.16	6.37	6.37	2.41%	2,903
Sep 2, 2026	6.37	6.44	5.92	6.22	6.22	-1.89%	8,882
Sep 1, 2026	6.41	6.41	6.21	6.34	6.34	1.12%	4,163
Aug 31, 2026	6.54	6.54	6.13	6.27	6.27	0.16%	8,977
Aug 28, 2026	6.55	6.55	6.18	6.26	6.26	-0.63%	2,759
Aug 27, 2026	6.37	6.37	6.30	6.30	6.30	0.16%	487
Aug 26, 2026	6.30	6.48	6.20	6.29	6.29	-2.18%	11,244
Aug 25, 2026	6.30	6.57	6.11	6.43	6.43	-0.46%	9,399
Aug 24, 2026	6.27	6.50	6.27	6.46	6.46	0.31%	10,338
Aug 21, 2026	6.27	6.47	6.27	6.44	6.44	-0.46%	6,506
Aug 20, 2026	6.21	6.66	6.21	6.47	6.47	0.94%	8,432
Aug 19, 2026	6.66	6.66	6.32	6.41	6.41	1.26%	6,259
Aug 18, 2026	6.40	6.55	6.21	6.33	6.33	-1.09%	11,633
Aug 17, 2026	6.84	6.84	6.26	6.40	6.40	-0.93%	5,948
Aug 14, 2026	6.47	6.50	6.35	6.46	6.46	-0.15%	6,964
Aug 13, 2026	6.30	6.57	6.30	6.47	6.47	1.73%	7,052
Aug 12, 2026	6.50	6.54	6.31	6.36	6.36	0.16%	3,162
Aug 11, 2026	6.69	6.69	6.25	6.35	6.35	-2.31%	13,397
Aug 10, 2026	6.31	6.61	6.31	6.50	6.50	0.78%	25,312
Aug 7, 2026	6.44	6.65	6.43	6.45	6.45	-0.92%	15,050
Aug 6, 2026	6.60	6.65	6.44	6.51	6.51	-0.91%	9,344
Aug 5, 2026	6.55	6.65	6.40	6.57	6.57	0.92%	9,745
Aug 4, 2026	6.43	6.78	5.45	6.51	6.51	-1.36%	44,935
Aug 3, 2026	6.69	6.69	6.54	6.60	6.60	2.01%	2,272
Jul 31, 2026	6.24	6.57	6.24	6.47	6.47	1.09%	4,971
Jul 30, 2026	6.41	6.65	6.13	6.40	6.40	-4.19%	40,325
Jul 29, 2026	6.37	6.75	6.37	6.68	6.68	1.83%	9,869
Jul 28, 2026	6.80	6.80	6.50	6.56	6.56	1.86%	1,547
Jul 27, 2026	6.41	6.70	6.41	6.44	6.44	-1.23%	9,799
Jul 24, 2026	6.34	6.69	6.34	6.52	6.52	0.31%	15,685