NSE:GOYALALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	6.08	6.08	5.84	5.89	-	-0.51%	26,912
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
Aug 28, 2026	6.32	6.55	6.25	6.27	6.27	-0.95%	53,164
Aug 27, 2026	6.35	6.39	6.25	6.33	6.33	-0.47%	50,418
Aug 26, 2026	6.43	6.45	6.16	6.36	6.36	-0.93%	97,739
Aug 25, 2026	6.47	6.47	6.37	6.42	6.42	-0.16%	31,262
Aug 24, 2026	6.41	6.45	6.30	6.43	6.43	0.31%	55,467
Aug 21, 2026	6.47	6.47	6.34	6.41	6.41	-0.16%	36,634
Aug 20, 2026	6.31	6.49	6.31	6.42	6.42	1.10%	39,276
Aug 19, 2026	6.30	6.44	6.30	6.35	6.35	0.32%	26,436
Aug 18, 2026	6.45	6.45	6.29	6.33	6.33	-1.09%	56,851
Aug 17, 2026	6.20	6.50	6.20	6.40	6.40	-1.69%	99,015
Aug 14, 2026	6.40	6.60	6.36	6.51	6.51	1.72%	53,501
Aug 13, 2026	6.54	6.54	6.30	6.40	6.40	1.43%	65,970
Aug 12, 2026	6.58	6.58	6.30	6.31	6.31	-0.79%	71,794
Aug 11, 2026	6.45	6.60	6.35	6.36	6.36	-1.40%	69,099
Aug 10, 2026	6.57	6.57	6.21	6.45	6.45	0.31%	58,475
Aug 7, 2026	6.49	6.58	6.40	6.43	6.43	-0.92%	54,572
Aug 6, 2026	6.58	6.62	6.46	6.49	6.49	-0.46%	53,526
Aug 5, 2026	6.49	6.59	6.45	6.52	6.52	0.93%	46,157
Aug 4, 2026	6.64	6.64	6.40	6.46	6.46	-1.82%	81,439
Aug 3, 2026	6.44	6.69	6.44	6.58	6.58	0.92%	53,149
Jul 31, 2026	6.25	6.69	6.25	6.52	6.52	1.56%	56,715
Jul 30, 2026	6.66	6.66	6.00	6.42	6.42	-2.87%	226,027
Jul 29, 2026	6.60	6.68	6.52	6.61	6.61	0.76%	39,472
Jul 28, 2026	6.48	6.62	6.46	6.56	6.56	1.55%	49,456
Jul 27, 2026	6.54	6.64	6.41	6.46	6.46	-1.22%	59,781
Jul 24, 2026	6.48	6.69	6.40	6.54	6.54	0.93%	42,753
Jul 23, 2026	6.64	6.70	6.46	6.48	6.48	-0.31%	59,933
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