NSE:GOYALALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	6.66	6.73	6.45	6.50	6.50	-0.91%	58,934
Jul 21, 2026	6.58	6.73	6.55	6.56	6.56	-0.30%	28,936
Jul 20, 2026	6.67	6.74	6.54	6.58	6.58	-1.50%	34,297
Jul 17, 2026	6.71	6.75	6.63	6.68	6.68	-0.30%	40,082
Jul 16, 2026	6.71	6.79	6.63	6.70	6.70	0.15%	30,182
Jul 15, 2026	6.70	6.79	6.62	6.69	6.69	-0.15%	35,145
Jul 14, 2026	6.61	6.80	6.61	6.70	6.70	1.06%	48,914
Jul 13, 2026	6.84	6.84	6.56	6.63	6.63	-0.30%	72,919
Jul 10, 2026	6.77	6.77	6.55	6.65	6.65	0.61%	63,515
Jul 9, 2026	6.80	6.83	6.01	6.61	6.61	-1.93%	182,677
Jul 8, 2026	6.84	6.84	6.61	6.74	6.74	-1.46%	61,253
Jul 7, 2026	6.96	6.96	6.68	6.84	6.84	-0.73%	49,757
Jul 6, 2026	7.01	7.09	6.85	6.89	6.89	1.32%	65,697
Jul 3, 2026	6.81	6.94	6.80	6.80	6.80	-0.44%	71,787
Jul 2, 2026	6.80	6.92	6.76	6.83	6.83	-	49,439
Jul 1, 2026	6.94	6.98	6.81	6.83	6.83	-0.58%	42,165
Jun 30, 2026	7.10	7.10	6.75	6.87	6.87	-0.87%	84,460
Jun 29, 2026	7.11	7.11	6.85	6.93	6.93	-0.57%	48,317
Jun 25, 2026	6.85	7.09	6.85	6.97	6.97	1.31%	82,956
Jun 24, 2026	6.84	7.09	6.81	6.88	6.88	0.58%	59,167
Jun 23, 2026	7.02	7.14	6.78	6.84	6.84	-3.39%	172,934
Jun 22, 2026	7.02	7.20	7.01	7.08	7.08	0.71%	38,910
Jun 19, 2026	7.00	7.19	7.00	7.03	7.03	-0.57%	45,983
Jun 18, 2026	7.20	7.28	6.96	7.07	7.07	-0.42%	124,896
Jun 17, 2026	6.93	7.20	6.84	7.10	7.10	2.31%	160,988
Jun 16, 2026	7.08	7.20	6.76	6.94	6.94	-1.56%	190,715
Jun 15, 2026	6.87	7.17	6.87	7.05	7.05	2.62%	126,111
Jun 12, 2026	6.67	7.10	6.67	6.87	6.87	3.78%	144,349
Jun 11, 2026	6.95	7.06	6.52	6.62	6.62	-4.34%	119,443
Jun 10, 2026	7.00	7.15	6.68	6.92	6.92	-0.86%	143,746
Jun 9, 2026	6.92	7.12	6.92	6.98	6.98	0.43%	103,474
Jun 8, 2026	6.82	7.19	6.75	6.95	6.95	1.76%	108,280
Jun 5, 2026	6.78	6.89	6.76	6.83	6.83	0.74%	72,791
Jun 4, 2026	6.64	6.89	6.64	6.78	6.78	2.57%	63,615
Jun 3, 2026	6.71	6.79	6.48	6.61	6.61	-1.34%	74,994
Jun 2, 2026	6.71	6.82	6.63	6.70	6.70	-0.15%	56,883
Jun 1, 2026	6.94	6.94	6.60	6.71	6.71	-0.15%	97,494
May 29, 2026	6.89	6.89	6.61	6.72	6.72	-0.88%	83,788
May 27, 2026	6.80	6.92	6.76	6.78	6.78	0.15%	62,774
May 26, 2026	6.94	6.94	6.75	6.77	6.77	-0.59%	63,398
May 25, 2026	6.91	7.06	6.61	6.81	6.81	1.49%	139,854
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