Goyal Aluminiums Limited (BOM:541152)
India · Delayed Price · Currency is INR 6.60
-0.16 (-2.37%)
At close: Jun 3, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |