Goyal Aluminiums Limited (NSE:GOYALALUM)
India · Delayed Price · Currency is INR 5.85
+0.19 (3.36%)
Nov 11, 2026, 2:39 PM IST
NSE:GOYALALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.68 | 5.88 | 5.66 | 5.85 | 5.85 | 3.36% | 78,387 |
| Nov 9, 2026 | 5.82 | 5.82 | 5.64 | 5.66 | 5.66 | -0.70% | 28,801 |
| Nov 8, 2026 | 5.68 | 5.82 | 5.64 | 5.70 | 5.70 | 1.79% | 15,808 |
| Nov 6, 2026 | 5.67 | 5.77 | 5.45 | 5.60 | 5.60 | -1.23% | 53,266 |
| Nov 5, 2026 | 5.72 | 5.88 | 5.61 | 5.67 | 5.67 | -0.53% | 66,445 |
| Nov 4, 2026 | 5.89 | 5.89 | 5.55 | 5.70 | 5.70 | - | 39,727 |
| Nov 3, 2026 | 5.87 | 5.89 | 5.62 | 5.70 | 5.70 | -0.70% | 55,509 |
| Nov 2, 2026 | 5.49 | 5.75 | 5.49 | 5.74 | 5.74 | 4.94% | 49,335 |
| Oct 30, 2026 | 5.63 | 5.75 | 5.40 | 5.47 | 5.47 | -0.91% | 60,117 |
| Oct 29, 2026 | 5.69 | 5.75 | 5.45 | 5.52 | 5.52 | -1.60% | 43,969 |
| Oct 28, 2026 | 5.59 | 5.75 | 5.48 | 5.61 | 5.61 | 1.45% | 42,443 |
| Oct 27, 2026 | 5.47 | 5.70 | 5.40 | 5.53 | 5.53 | 0.73% | 55,666 |
| Oct 26, 2026 | 5.59 | 5.70 | 5.43 | 5.49 | 5.49 | -0.72% | 28,413 |
| Oct 23, 2026 | 5.60 | 5.68 | 5.39 | 5.53 | 5.53 | -1.60% | 43,986 |
| Oct 22, 2026 | 5.79 | 5.79 | 5.55 | 5.62 | 5.62 | -0.53% | 25,615 |
| Oct 21, 2026 | 6.08 | 6.08 | 5.56 | 5.65 | 5.65 | -3.91% | 71,934 |
| Oct 19, 2026 | 6.00 | 6.10 | 5.73 | 5.88 | 5.88 | -0.17% | 58,645 |
| Oct 16, 2026 | 5.97 | 5.99 | 5.81 | 5.89 | 5.89 | 0.51% | 26,004 |
| Oct 15, 2026 | 5.85 | 6.00 | 5.80 | 5.86 | 5.86 | 2.99% | 48,144 |
| Oct 14, 2026 | 5.80 | 5.88 | 5.52 | 5.69 | 5.69 | -1.56% | 33,842 |
| Oct 13, 2026 | 5.88 | 5.88 | 5.72 | 5.78 | 5.78 | 0.17% | 15,804 |
| Oct 12, 2026 | 5.72 | 5.80 | 5.62 | 5.77 | 5.77 | 0.87% | 34,594 |
| Oct 9, 2026 | 5.63 | 5.80 | 5.63 | 5.72 | 5.72 | 2.14% | 38,667 |
| Oct 8, 2026 | 5.94 | 5.96 | 5.45 | 5.60 | 5.60 | -5.72% | 93,153 |
| Oct 7, 2026 | 5.96 | 6.00 | 5.87 | 5.94 | 5.94 | 0.51% | 28,011 |
| Oct 6, 2026 | 5.95 | 5.98 | 5.75 | 5.91 | 5.91 | -0.67% | 34,113 |
| Oct 5, 2026 | 5.93 | 5.97 | 5.82 | 5.95 | 5.95 | 0.68% | 41,197 |
| Oct 1, 2026 | 5.98 | 5.98 | 5.83 | 5.91 | 5.91 | 0.85% | 30,687 |
| Sep 30, 2026 | 6.05 | 6.06 | 5.68 | 5.86 | 5.86 | -0.34% | 68,542 |
| Sep 29, 2026 | 6.04 | 6.04 | 5.80 | 5.88 | 5.88 | -1.51% | 59,801 |
| Sep 28, 2026 | 5.95 | 6.04 | 5.91 | 5.97 | 5.97 | 1.02% | 41,242 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.80 | 5.91 | 5.91 | -0.34% | 40,513 |
| Sep 24, 2026 | 6.08 | 6.08 | 5.84 | 5.93 | 5.93 | 0.17% | 30,595 |
| Sep 23, 2026 | 6.09 | 6.49 | 5.52 | 5.92 | 5.92 | -0.84% | 230,349 |
| Sep 22, 2026 | 6.29 | 6.29 | 5.90 | 5.97 | 5.97 | -1.97% | 70,853 |
| Sep 21, 2026 | 5.70 | 6.19 | 5.41 | 6.09 | 6.09 | 5.55% | 260,850 |
| Sep 18, 2026 | 5.85 | 5.99 | 5.30 | 5.77 | 5.77 | -2.20% | 189,846 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.82 | 5.90 | 5.90 | - | 22,014 |
| Sep 16, 2026 | 5.93 | 6.08 | 5.81 | 5.90 | 5.90 | -0.51% | 32,092 |
| Sep 15, 2026 | 5.82 | 5.99 | 5.81 | 5.93 | 5.93 | -1.33% | 79,378 |
| Sep 11, 2026 | 6.14 | 6.18 | 5.96 | 6.01 | 6.01 | -2.12% | 118,715 |
| Sep 10, 2026 | 6.16 | 6.30 | 6.10 | 6.14 | 6.14 | -0.32% | 85,898 |
| Sep 9, 2026 | 6.10 | 6.27 | 6.10 | 6.16 | 6.16 | -0.81% | 31,666 |
| Sep 8, 2026 | 6.33 | 6.33 | 6.13 | 6.21 | 6.21 | 0.81% | 45,367 |
| Sep 7, 2026 | 6.22 | 6.22 | 6.08 | 6.16 | 6.16 | -0.96% | 53,518 |
| Sep 4, 2026 | 6.31 | 6.45 | 6.16 | 6.22 | 6.22 | -1.43% | 74,465 |
| Sep 3, 2026 | 6.23 | 6.32 | 6.20 | 6.31 | 6.31 | 1.28% | 34,142 |
| Sep 2, 2026 | 6.41 | 6.41 | 6.20 | 6.23 | 6.23 | -0.95% | 33,923 |
| Sep 1, 2026 | 6.42 | 6.42 | 6.26 | 6.29 | 6.29 | 0.16% | 31,214 |
| Aug 31, 2026 | 6.27 | 6.48 | 6.24 | 6.28 | 6.28 | 0.16% | 52,681 |