Goyal Aluminiums Limited (NSE:GOYALALUM)
India · Delayed Price · Currency is INR 7.00
+0.29 (4.32%)
May 25, 2026, 9:50 AM IST
NSE:GOYALALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.87 | 6.87 | 6.41 | 6.71 | 6.71 | 0.15% | 54,634 |
| May 21, 2026 | 6.79 | 6.91 | 6.65 | 6.70 | 6.70 | -0.89% | 56,405 |
| May 20, 2026 | 6.60 | 6.89 | 6.60 | 6.76 | 6.76 | 0.45% | 36,757 |
| May 19, 2026 | 6.48 | 7.20 | 6.48 | 6.73 | 6.73 | 1.82% | 83,499 |
| May 18, 2026 | 6.75 | 6.91 | 6.36 | 6.61 | 6.61 | -4.34% | 118,530 |
| May 15, 2026 | 6.87 | 7.20 | 6.81 | 6.91 | 6.91 | 0.58% | 56,515 |
| May 14, 2026 | 6.99 | 6.99 | 6.80 | 6.87 | 6.87 | -0.72% | 47,600 |
| May 13, 2026 | 6.72 | 7.00 | 6.72 | 6.92 | 6.92 | 0.58% | 85,363 |
| May 12, 2026 | 6.93 | 7.10 | 6.88 | 6.88 | 6.88 | -1.43% | 88,396 |
| May 11, 2026 | 6.90 | 7.07 | 6.90 | 6.98 | 6.98 | -1.83% | 72,811 |
| May 8, 2026 | 7.19 | 7.20 | 7.00 | 7.11 | 7.11 | 0.28% | 84,861 |
| May 7, 2026 | 7.20 | 7.20 | 7.04 | 7.09 | 7.09 | 1.00% | 114,023 |
| May 6, 2026 | 7.23 | 7.25 | 6.95 | 7.02 | 7.02 | -0.43% | 77,849 |
| May 5, 2026 | 7.02 | 7.18 | 6.91 | 7.05 | 7.05 | 0.43% | 85,488 |
| May 4, 2026 | 7.07 | 7.23 | 7.00 | 7.02 | 7.02 | -0.99% | 99,823 |
| Apr 30, 2026 | 7.12 | 7.21 | 6.98 | 7.09 | 7.09 | -0.14% | 83,718 |
| Apr 29, 2026 | 7.15 | 7.24 | 6.95 | 7.10 | 7.10 | -0.14% | 110,447 |
| Apr 28, 2026 | 7.24 | 7.25 | 7.00 | 7.11 | 7.11 | 0.14% | 118,138 |
| Apr 27, 2026 | 7.04 | 7.28 | 6.96 | 7.10 | 7.10 | 0.85% | 115,604 |
| Apr 24, 2026 | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | 0.86% | 61,844 |
| Apr 23, 2026 | 7.14 | 7.14 | 6.92 | 6.98 | 6.98 | -1.13% | 97,111 |
| Apr 22, 2026 | 6.97 | 7.13 | 6.90 | 7.06 | 7.06 | - | 115,779 |
| Apr 21, 2026 | 6.92 | 7.13 | 6.92 | 7.06 | 7.06 | -0.28% | 109,519 |
| Apr 20, 2026 | 7.27 | 7.39 | 6.81 | 7.08 | 7.08 | -2.21% | 138,846 |
| Apr 17, 2026 | 7.30 | 7.48 | 6.76 | 7.24 | 7.24 | -1.36% | 163,906 |
| Apr 16, 2026 | 7.42 | 7.48 | 7.17 | 7.34 | 7.34 | 1.52% | 222,349 |
| Apr 15, 2026 | 7.39 | 7.39 | 7.20 | 7.23 | 7.23 | 2.70% | 260,330 |
| Apr 13, 2026 | 6.93 | 7.59 | 6.42 | 7.04 | 7.04 | 1.59% | 180,282 |
| Apr 10, 2026 | 6.79 | 7.00 | 6.69 | 6.93 | 6.93 | 3.43% | 144,387 |
| Apr 9, 2026 | 6.71 | 7.04 | 6.70 | 6.70 | 6.70 | -1.90% | 89,569 |
| Apr 8, 2026 | 6.86 | 6.86 | 6.62 | 6.83 | 6.83 | 4.27% | 121,223 |
| Apr 7, 2026 | 6.53 | 6.56 | 6.31 | 6.55 | 6.55 | 4.80% | 113,455 |
| Apr 6, 2026 | 6.07 | 6.26 | 6.01 | 6.25 | 6.25 | 4.69% | 105,089 |
| Apr 2, 2026 | 5.90 | 5.99 | 5.72 | 5.97 | 5.97 | 4.55% | 79,683 |
| Apr 1, 2026 | 5.55 | 5.71 | 5.55 | 5.71 | 5.71 | 4.96% | 78,165 |
| Mar 30, 2026 | 5.59 | 5.88 | 5.34 | 5.44 | 5.44 | -2.86% | 98,399 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.60 | 5.60 | 5.60 | -4.92% | 83,861 |
| Mar 25, 2026 | 5.62 | 5.97 | 5.62 | 5.89 | 5.89 | 2.79% | 50,029 |
| Mar 24, 2026 | 5.78 | 5.90 | 5.61 | 5.73 | 5.73 | 1.96% | 91,676 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.61 | 5.62 | 5.62 | -4.75% | 159,538 |
| Mar 20, 2026 | 5.99 | 6.22 | 5.85 | 5.90 | 5.90 | -1.50% | 79,270 |
| Mar 19, 2026 | 6.23 | 6.23 | 5.92 | 5.99 | 5.99 | -2.12% | 54,268 |
| Mar 18, 2026 | 6.10 | 6.25 | 5.98 | 6.12 | 6.12 | 0.33% | 92,550 |
| Mar 17, 2026 | 5.93 | 6.18 | 5.70 | 6.10 | 6.10 | 2.87% | 43,634 |
| Mar 16, 2026 | 6.19 | 6.19 | 5.90 | 5.93 | 5.93 | -2.95% | 69,565 |
| Mar 13, 2026 | 6.27 | 6.40 | 5.90 | 6.11 | 6.11 | -1.61% | 107,159 |
| Mar 12, 2026 | 6.41 | 6.41 | 6.12 | 6.21 | 6.21 | -3.57% | 72,446 |
| Mar 11, 2026 | 6.49 | 6.69 | 6.11 | 6.44 | 6.44 | 0.94% | 104,862 |
| Mar 10, 2026 | 6.42 | 6.53 | 6.26 | 6.38 | 6.38 | 1.43% | 81,968 |
| Mar 9, 2026 | 6.40 | 6.46 | 6.25 | 6.29 | 6.29 | -3.08% | 52,282 |