Goyal Aluminiums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	6.91	7.30	6.91	7.02	7.02	-0.43%	22,184
Jun 19, 2026	7.24	7.24	7.01	7.05	7.05	0.28%	5,449
Jun 18, 2026	7.40	7.40	7.00	7.03	7.03	-0.99%	24,886
Jun 17, 2026	6.81	7.15	6.78	7.10	7.10	0.42%	27,689
Jun 16, 2026	6.74	7.19	6.74	7.07	7.07	0.28%	22,102
Jun 15, 2026	7.09	7.09	6.75	7.05	7.05	2.32%	18,726
Jun 12, 2026	6.67	7.05	6.67	6.89	6.89	3.45%	38,030
Jun 11, 2026	6.95	6.99	6.56	6.66	6.66	-4.03%	35,818
Jun 10, 2026	6.99	7.24	6.70	6.94	6.94	-0.14%	70,821
Jun 9, 2026	7.23	7.23	6.66	6.95	6.95	0.43%	6,133
Jun 8, 2026	6.60	7.11	6.60	6.92	6.92	0.44%	20,842
Jun 5, 2026	6.73	6.95	6.68	6.89	6.89	1.62%	12,697
Jun 4, 2026	6.78	6.83	6.73	6.78	6.78	2.73%	11,344
Jun 3, 2026	6.62	6.70	6.21	6.60	6.60	-2.37%	67,216
Jun 2, 2026	6.79	6.79	6.65	6.76	6.76	1.50%	3,427
Jun 1, 2026	6.79	6.87	6.51	6.66	6.66	-1.33%	44,244
May 29, 2026	6.62	6.94	6.62	6.75	6.75	-0.59%	21,915
May 27, 2026	6.66	6.98	6.66	6.79	6.79	-0.44%	30,760
May 26, 2026	6.76	6.90	6.71	6.82	6.82	-1.16%	28,884
May 25, 2026	6.63	7.09	6.61	6.90	6.90	2.68%	24,007
May 22, 2026	6.89	6.89	6.56	6.72	6.72	0.30%	7,075
May 21, 2026	6.60	6.89	6.60	6.70	6.70	-	7,125
May 20, 2026	6.88	6.88	6.60	6.70	6.70	-	9,845
May 19, 2026	6.68	6.92	6.48	6.70	6.70	1.98%	16,078
May 18, 2026	7.15	7.15	6.50	6.57	6.57	-4.78%	23,267
May 15, 2026	6.78	6.99	6.73	6.90	6.90	-0.29%	18,202
May 14, 2026	6.81	7.19	6.81	6.92	6.92	-0.43%	17,535
May 13, 2026	6.72	7.16	6.72	6.95	6.95	1.31%	14,531
May 12, 2026	6.87	7.19	6.69	6.86	6.86	-1.86%	38,215
May 11, 2026	7.08	7.14	6.91	6.99	6.99	-2.10%	6,453
May 8, 2026	7.27	7.27	7.07	7.14	7.14	1.28%	3,722
May 7, 2026	7.30	7.30	6.90	7.05	7.05	1.15%	19,887
May 6, 2026	6.94	7.25	6.79	6.97	6.97	-1.83%	50,043
May 5, 2026	6.81	7.19	6.81	7.10	7.10	0.71%	13,665
May 4, 2026	6.96	7.25	6.95	7.05	7.05	-0.70%	23,706
Apr 30, 2026	7.11	7.18	7.05	7.10	7.10	-	12,267
Apr 29, 2026	7.35	7.35	7.04	7.10	7.10	0.42%	13,047
Apr 28, 2026	6.93	7.29	6.93	7.07	7.07	-0.42%	32,730
Apr 27, 2026	7.15	7.29	6.80	7.10	7.10	0.71%	28,946
Apr 24, 2026	7.07	7.12	6.92	7.05	7.05	1.00%	11,665
Apr 23, 2026	7.16	7.17	6.97	6.98	6.98	-0.57%	8,472
Apr 22, 2026	6.93	7.18	6.83	7.02	7.02	-0.71%	30,484
Apr 21, 2026	6.98	7.12	6.98	7.07	7.07	0.28%	14,051
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