Goyal Aluminiums Limited (BOM:541152)
India · Delayed Price · Currency is INR 5.64
+0.10 (1.81%)
At close: Oct 27, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.31 | 5.70 | 5.31 | 5.64 | 5.64 | 1.81% | 11,042 |
| Oct 26, 2026 | 5.31 | 5.67 | 5.31 | 5.54 | 5.54 | -0.89% | 8,042 |
| Oct 23, 2026 | 5.62 | 5.65 | 5.40 | 5.59 | 5.59 | -0.71% | 3,821 |
| Oct 22, 2026 | 5.63 | 5.80 | 5.57 | 5.63 | 5.63 | -1.57% | 9,414 |
| Oct 21, 2026 | 6.10 | 6.10 | 5.56 | 5.72 | 5.72 | -3.05% | 35,600 |
| Oct 19, 2026 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -0.51% | 12,562 |
| Oct 16, 2026 | 5.84 | 6.08 | 5.74 | 5.93 | 5.93 | 1.19% | 9,967 |
| Oct 15, 2026 | 5.84 | 6.06 | 5.84 | 5.86 | 5.86 | 1.74% | 14,752 |
| Oct 14, 2026 | 5.94 | 5.94 | 5.60 | 5.76 | 5.76 | -2.37% | 8,790 |
| Oct 13, 2026 | 5.70 | 5.94 | 5.63 | 5.90 | 5.90 | 1.37% | 2,474 |
| Oct 12, 2026 | 5.80 | 5.88 | 5.63 | 5.82 | 5.82 | -0.51% | 4,672 |
| Oct 9, 2026 | 5.61 | 5.94 | 5.61 | 5.85 | 5.85 | 3.17% | 3,787 |
| Oct 8, 2026 | 5.98 | 5.98 | 5.56 | 5.67 | 5.67 | -3.90% | 15,166 |
| Oct 7, 2026 | 5.80 | 6.09 | 5.80 | 5.90 | 5.90 | -1.67% | 4,384 |
| Oct 6, 2026 | 5.99 | 6.06 | 5.84 | 6.00 | 6.00 | 1.52% | 5,007 |
| 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 |