NSE:GOYALALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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