Goyal Aluminiums Limited (NSE:GOYALALUM)
India · Delayed Price · Currency is INR 7.10
+0.02 (0.28%)
Feb 19, 2026, 3:29 PM IST
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.06 | 7.25 | 7.00 | 7.08 | 7.08 | 0.28% | 57,735 |
| Feb 17, 2026 | 7.08 | 7.20 | 6.96 | 7.06 | 7.06 | 0.71% | 90,753 |
| Feb 16, 2026 | 7.00 | 7.12 | 6.95 | 7.01 | 7.01 | -2.09% | 103,867 |
| Feb 13, 2026 | 7.35 | 7.44 | 7.11 | 7.16 | 7.16 | -3.76% | 87,886 |
| Feb 12, 2026 | 7.48 | 7.60 | 7.13 | 7.44 | 7.44 | 0.13% | 115,643 |
| Feb 11, 2026 | 7.59 | 7.65 | 7.10 | 7.43 | 7.43 | -0.27% | 112,074 |
| Feb 10, 2026 | 7.40 | 7.56 | 7.36 | 7.45 | 7.45 | 0.54% | 115,637 |
| Feb 9, 2026 | 7.49 | 7.64 | 7.30 | 7.41 | 7.41 | -0.27% | 101,736 |
| Feb 6, 2026 | 7.36 | 7.55 | 7.36 | 7.43 | 7.43 | -1.72% | 59,527 |
| Feb 5, 2026 | 7.55 | 7.89 | 7.40 | 7.56 | 7.56 | 0.27% | 91,017 |
| Feb 4, 2026 | 7.48 | 7.60 | 7.34 | 7.54 | 7.54 | 1.62% | 88,664 |
| Feb 3, 2026 | 7.59 | 7.69 | 7.06 | 7.42 | 7.42 | 0.13% | 102,520 |
| Feb 2, 2026 | 7.66 | 7.69 | 7.32 | 7.41 | 7.41 | -3.26% | 103,124 |
| Feb 1, 2026 | 7.99 | 7.99 | 7.51 | 7.66 | 7.66 | -2.05% | 143,220 |
| Jan 30, 2026 | 8.10 | 8.10 | 7.73 | 7.82 | 7.82 | -3.46% | 211,224 |
| Jan 29, 2026 | 8.49 | 8.49 | 7.96 | 8.10 | 8.10 | -2.64% | 326,405 |
| Jan 28, 2026 | 8.39 | 8.49 | 7.81 | 8.32 | 8.32 | 2.84% | 377,284 |
| Jan 27, 2026 | 8.05 | 8.09 | 7.87 | 8.09 | 8.09 | 4.93% | 221,926 |
| Jan 23, 2026 | 7.35 | 7.71 | 7.26 | 7.71 | 7.71 | 4.90% | 236,471 |
| Jan 22, 2026 | 6.77 | 7.44 | 6.74 | 7.35 | 7.35 | 3.67% | 281,383 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.09 | 7.09 | 7.09 | -4.96% | 147,289 |
| Jan 20, 2026 | 7.79 | 7.79 | 7.46 | 7.46 | 7.46 | -4.97% | 243,015 |
| Jan 19, 2026 | 8.10 | 8.29 | 7.70 | 7.85 | 7.85 | -3.09% | 244,978 |
| Jan 16, 2026 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -3.69% | 272,614 |
| Jan 14, 2026 | 8.55 | 8.77 | 8.13 | 8.41 | 8.41 | -1.52% | 338,389 |
| Jan 13, 2026 | 9.06 | 9.25 | 8.51 | 8.54 | 8.54 | -4.58% | 394,612 |
| Jan 12, 2026 | 9.38 | 9.55 | 8.92 | 8.95 | 8.95 | -4.58% | 464,664 |
| Jan 9, 2026 | 8.70 | 9.60 | 8.33 | 9.38 | 9.38 | 6.35% | 1,735,657 |
| Jan 8, 2026 | 9.55 | 9.80 | 8.82 | 8.82 | 8.82 | -9.91% | 2,368,436 |
| Jan 7, 2026 | 10.55 | 11.37 | 9.52 | 9.79 | 9.79 | -5.32% | 8,499,842 |
| Jan 6, 2026 | 9.49 | 10.34 | 9.01 | 10.34 | 10.34 | 19.95% | 4,544,849 |
| Jan 5, 2026 | 7.36 | 8.62 | 7.33 | 8.62 | 8.62 | 19.89% | 3,292,544 |
| Jan 2, 2026 | 7.15 | 7.25 | 7.00 | 7.19 | 7.19 | 1.55% | 148,222 |
| Jan 1, 2026 | 7.09 | 7.18 | 6.71 | 7.08 | 7.08 | 1.72% | 177,473 |
| Dec 31, 2025 | 6.85 | 7.03 | 6.78 | 6.96 | 6.96 | 2.65% | 124,836 |
| Dec 30, 2025 | 6.95 | 6.98 | 6.72 | 6.78 | 6.78 | -2.02% | 111,484 |
| Dec 29, 2025 | 6.74 | 7.03 | 6.70 | 6.92 | 6.92 | 2.52% | 180,563 |
| Dec 26, 2025 | 6.73 | 6.86 | 6.73 | 6.75 | 6.75 | -1.03% | 77,339 |
| Dec 24, 2025 | 6.98 | 6.98 | 6.80 | 6.82 | 6.82 | -0.15% | 63,396 |
| Dec 23, 2025 | 6.90 | 7.00 | 6.80 | 6.83 | 6.83 | - | 66,076 |
| Dec 22, 2025 | 6.86 | 6.95 | 6.70 | 6.83 | 6.83 | 0.15% | 81,577 |
| Dec 19, 2025 | 6.89 | 6.89 | 6.75 | 6.82 | 6.82 | 1.64% | 36,995 |
| Dec 18, 2025 | 6.86 | 7.00 | 6.65 | 6.71 | 6.71 | -2.19% | 109,247 |
| Dec 17, 2025 | 6.98 | 7.10 | 6.42 | 6.86 | 6.86 | -1.72% | 72,236 |
| Dec 16, 2025 | 7.24 | 7.24 | 6.92 | 6.98 | 6.98 | -0.14% | 57,442 |
| Dec 15, 2025 | 7.00 | 8.05 | 6.82 | 6.99 | 6.99 | 2.49% | 226,986 |
| Dec 12, 2025 | 6.76 | 6.88 | 6.65 | 6.82 | 6.82 | 1.64% | 57,680 |
| Dec 11, 2025 | 6.75 | 6.76 | 6.60 | 6.71 | 6.71 | 0.60% | 48,328 |
| Dec 10, 2025 | 6.74 | 6.74 | 6.45 | 6.67 | 6.67 | 3.09% | 64,211 |
| Dec 9, 2025 | 6.36 | 6.62 | 6.36 | 6.47 | 6.47 | 1.73% | 81,209 |