Skip to main content
Baroda Extrusion Limited (BOM:513502)
India flag India · Delayed Price · Currency is INR
9.26
+0.17 (1.87%)
At close: Apr 28, 2026

Baroda Extrusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.309.729.119.599.593.56%204,906
Apr 28, 20269.339.399.129.269.261.87%255,779
Apr 27, 20268.809.278.759.099.091.79%204,094
Apr 24, 20269.439.438.808.938.93-2.19%80,218
Apr 23, 20269.059.358.909.139.132.47%298,664
Apr 22, 20268.488.948.338.918.914.58%109,979
Apr 21, 20268.609.118.378.528.52-2.18%245,025
Apr 20, 20268.929.098.668.718.71-4.29%229,031
Apr 17, 20269.409.548.949.109.10-2.15%306,499
Apr 16, 20269.159.499.159.309.301.97%75,911
Apr 15, 20268.959.128.779.129.124.95%214,458
Apr 13, 20268.918.918.558.698.69-2.47%136,395
Apr 10, 20268.138.918.138.918.914.95%93,521
Apr 9, 20268.998.998.408.498.49-3.19%46,271
Apr 8, 20268.398.808.388.778.774.53%115,665
Apr 7, 20268.368.658.038.398.390.36%50,411
Apr 6, 20268.188.488.188.368.362.20%88,687
Apr 2, 20268.478.477.818.188.180.74%20,750
Apr 1, 20267.608.127.608.128.124.91%47,206
Mar 30, 20267.758.197.657.747.74-2.15%49,935
Mar 27, 20267.858.257.857.917.91-4.00%110,915
Mar 25, 20268.208.347.828.248.242.11%123,478
Mar 24, 20267.618.197.618.078.072.80%75,771
Mar 23, 20268.008.277.747.857.85-3.56%80,246
Mar 20, 20268.048.357.998.148.141.75%68,001
Mar 19, 20268.208.387.958.008.00-2.08%139,232
Mar 18, 20268.118.397.728.178.170.74%127,903
Mar 17, 20268.118.277.908.118.111.00%66,233
Mar 16, 20268.418.417.928.038.03-3.60%91,095
Mar 13, 20268.488.487.968.338.33-0.36%99,976
Mar 12, 20268.248.478.158.368.361.46%56,073
Mar 11, 20268.598.598.138.248.24-0.84%51,419
Mar 10, 20268.208.508.108.318.31-0.24%69,253
Mar 9, 20268.598.608.258.338.33-4.03%115,445
Mar 6, 20268.908.908.658.688.68-2.25%51,491
Mar 5, 20268.748.968.318.888.883.38%185,256
Mar 4, 20268.848.888.578.598.59-4.77%218,734
Mar 2, 20268.959.338.789.029.02-2.38%199,210
Feb 27, 20268.789.408.789.249.240.11%129,057
Feb 26, 20269.409.499.129.239.23-0.54%78,998
Feb 25, 20269.369.609.159.289.280.22%126,723
Feb 24, 20269.509.649.119.269.260.33%122,880
Feb 23, 20269.399.558.869.239.231.43%173,915
Feb 20, 20268.919.318.779.109.10-1.41%177,929
Feb 19, 20269.399.489.119.239.23-0.32%96,451
Feb 18, 20269.589.589.069.269.26-2.53%162,931
Feb 17, 20269.989.989.499.509.50-4.81%92,679
Feb 16, 20269.9910.289.529.989.98-0.10%200,585
Feb 13, 202610.0910.109.649.999.993.63%392,957
Feb 12, 20269.439.679.179.649.644.67%137,427
Feb 11, 20269.279.279.059.219.210.11%44,721
Feb 10, 20269.259.409.009.209.201.32%146,914
Feb 9, 20269.209.309.009.089.080.22%102,512
Feb 6, 20268.859.198.859.069.06-47,336
Feb 5, 20269.209.208.759.069.06-0.88%207,764
Feb 4, 20269.039.248.709.149.141.22%100,191
Feb 3, 20269.159.158.809.039.032.27%143,785
Feb 2, 20268.859.258.698.838.83-3.39%237,900
Feb 1, 20269.869.869.009.149.14-3.48%301,249
Jan 30, 20269.399.639.029.479.471.39%191,022
Jan 29, 20269.109.498.649.349.342.75%785,430
Jan 28, 20269.439.979.099.099.09-4.92%440,000
Jan 27, 202610.1410.239.569.569.56-4.97%300,673
Jan 23, 20269.8510.489.5810.0610.06-0.20%399,413
Jan 22, 20269.9410.799.8210.0810.08-2.04%404,233
Jan 21, 202610.2910.6010.2910.2910.29-4.99%144,171
Jan 20, 202611.4911.4910.8310.8310.83-4.92%210,846
Jan 19, 202611.3111.9811.2111.3911.39-3.39%333,076
Jan 16, 202612.3912.3911.2811.7911.79-0.67%494,249
Jan 14, 202611.0411.8910.7711.8711.874.77%589,725
Jan 13, 202610.8311.9510.8311.3311.33-0.53%1,152,956
Jan 12, 202611.3911.3911.3911.3911.39-4.92%130,619
Jan 9, 202611.9812.3411.9811.9811.98-5.00%453,031
Jan 8, 202613.9313.9312.6112.6112.61-4.97%1,893,308
Jan 7, 202612.5013.2712.4813.2713.279.94%1,893,666
Jan 6, 202611.8312.3011.6512.0712.075.69%1,971,958
Jan 5, 202611.4011.7811.0511.4211.425.84%1,973,246
Jan 2, 20269.9410.799.9310.7910.799.99%1,550,247
Jan 1, 20269.189.819.119.819.819.98%1,021,081
Dec 31, 20259.059.428.818.928.92-7.76%1,101,667
Dec 30, 202510.8411.149.679.679.67-9.96%901,313
Dec 29, 20259.7010.829.5010.7410.7419.07%5,560,340
Dec 26, 20257.469.097.029.029.0219.00%1,427,002
Dec 24, 20257.617.657.417.587.581.61%76,122
Dec 23, 20257.607.657.327.467.46-0.93%62,437
Dec 22, 20257.347.667.347.537.533.43%135,740
Dec 19, 20257.097.447.077.287.281.11%57,998
Dec 18, 20257.297.297.057.207.20-2.31%19,736
Dec 17, 20257.457.607.307.377.37-0.81%57,074
Dec 16, 20257.707.707.407.437.43-0.67%66,741
Dec 15, 20257.317.657.007.487.483.03%58,529
Dec 12, 20257.207.297.117.267.261.54%42,400
Dec 11, 20257.227.257.007.157.15-0.42%101,954
Dec 10, 20257.057.297.057.187.18-35,164
Dec 9, 20257.287.387.027.187.18-0.97%45,948
Dec 8, 20257.447.447.207.257.250.14%77,327
Dec 5, 20257.347.387.207.247.240.56%53,763
Dec 4, 20257.027.477.007.207.201.12%278,708
Dec 3, 20257.377.376.977.127.12-2.20%133,446
Dec 2, 20257.287.387.117.287.281.53%145,783