Goyal Aluminiums Limited (BOM:541152)
India · Delayed Price · Currency is INR 7.23
-0.11 (-1.50%)
At close: Apr 17, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.88 | 7.88 | 6.84 | 7.05 | 7.05 | -2.49% | 14,805 |
| Apr 17, 2026 | 7.51 | 7.51 | 7.03 | 7.23 | 7.23 | -1.50% | 32,525 |
| Apr 16, 2026 | 7.04 | 7.49 | 7.04 | 7.34 | 7.34 | 1.24% | 40,014 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.17 | 7.25 | 7.25 | 3.42% | 43,284 |
| Apr 13, 2026 | 6.94 | 7.32 | 6.33 | 7.01 | 7.01 | 2.34% | 23,125 |
| Apr 10, 2026 | 6.71 | 6.98 | 6.53 | 6.85 | 6.85 | 2.09% | 22,996 |
| Apr 9, 2026 | 6.63 | 6.94 | 6.51 | 6.71 | 6.71 | -1.90% | 48,412 |
| Apr 8, 2026 | 6.86 | 6.86 | 6.40 | 6.84 | 6.84 | 4.27% | 21,905 |
| Apr 7, 2026 | 6.25 | 6.56 | 6.25 | 6.56 | 6.56 | 4.96% | 20,992 |
| Apr 6, 2026 | 6.25 | 6.33 | 6.01 | 6.25 | 6.25 | 3.65% | 21,226 |
| Apr 2, 2026 | 5.92 | 6.03 | 5.61 | 6.03 | 6.03 | 3.97% | 9,271 |
| Apr 1, 2026 | 5.64 | 5.83 | 5.32 | 5.80 | 5.80 | 3.94% | 18,065 |
| Mar 30, 2026 | 5.63 | 5.83 | 5.33 | 5.58 | 5.58 | -0.53% | 26,454 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.53 | 5.61 | 5.61 | -3.61% | 24,614 |
| Mar 25, 2026 | 5.62 | 6.00 | 5.62 | 5.82 | 5.82 | -0.17% | 25,057 |
| Mar 24, 2026 | 5.46 | 5.89 | 5.46 | 5.83 | 5.83 | 2.46% | 6,364 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.69 | 5.69 | 5.69 | -4.85% | 16,021 |
| Mar 20, 2026 | 6.00 | 6.17 | 5.98 | 5.98 | 5.98 | - | 6,881 |
| Mar 19, 2026 | 6.23 | 6.23 | 5.90 | 5.98 | 5.98 | -2.45% | 18,657 |
| Mar 18, 2026 | 6.00 | 6.35 | 5.91 | 6.13 | 6.13 | 0.49% | 2,902 |
| Mar 17, 2026 | 5.93 | 6.13 | 5.90 | 6.10 | 6.10 | 2.35% | 12,258 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.90 | 5.96 | 5.96 | -3.56% | 23,095 |
| Mar 13, 2026 | 6.33 | 6.33 | 6.04 | 6.18 | 6.18 | -2.06% | 8,873 |
| Mar 12, 2026 | 6.33 | 6.49 | 6.28 | 6.31 | 6.31 | -2.17% | 27,996 |
| Mar 11, 2026 | 6.47 | 6.47 | 6.23 | 6.45 | 6.45 | 1.10% | 6,670 |
| Mar 10, 2026 | 6.42 | 6.44 | 6.20 | 6.38 | 6.38 | 1.43% | 14,595 |
| Mar 9, 2026 | 6.50 | 6.50 | 6.26 | 6.29 | 6.29 | -3.23% | 39,236 |
| 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 |