Skip to main content
Goyal Associates Limited (BOM:530663)
India flag India · Delayed Price · Currency is INR
0.910
+0.050 (5.81%)
At close: Mar 10, 2026

Goyal Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.890.920.890.910.915.81%97,810
Mar 9, 20260.870.870.860.860.86-65,015
Mar 6, 20260.850.860.850.860.861.18%38,827
Mar 5, 20260.840.850.840.850.851.19%32,268
Mar 4, 20260.840.860.840.840.841.20%23,517
Mar 2, 20260.870.870.830.830.83-4.60%40,504
Feb 27, 20260.880.880.870.870.87-3.33%14,636
Feb 26, 20260.890.910.890.900.901.12%5,919
Feb 25, 20260.840.900.840.890.895.95%29,017
Feb 24, 20260.840.890.840.840.841.20%57,123
Feb 23, 20260.950.950.810.830.83-12.63%284,981
Feb 20, 20260.950.950.950.950.95-71,459
Feb 19, 20260.950.960.950.950.95-38,461
Feb 18, 20260.920.950.920.950.954.40%32,124
Feb 17, 20260.890.910.890.910.91-45,238
Feb 16, 20260.900.910.880.910.914.60%60,252
Feb 13, 20260.900.900.870.870.87-3.33%16,912
Feb 12, 20260.880.900.880.900.902.27%77,150
Feb 11, 20260.850.900.850.880.883.53%71,767
Feb 10, 20260.820.850.820.850.853.66%45,022
Feb 9, 20260.810.830.810.820.82-3.53%28,091
Feb 6, 20260.850.850.830.850.85-15,738
Feb 5, 20260.850.850.850.850.85-63,404
Feb 4, 20260.910.910.760.850.85-6.59%137,022
Feb 3, 20260.910.910.910.910.91-23,054
Feb 2, 20260.950.950.850.910.91-4.21%46,795
Feb 1, 20260.980.980.950.950.95-4.04%21,622
Jan 30, 20260.921.000.920.990.997.61%24,882
Jan 29, 20260.970.970.920.920.92-5.15%27,553
Jan 28, 20260.980.980.970.970.97-1.02%90,748
Jan 27, 20260.990.990.970.980.981.03%69,861
Jan 23, 20260.950.970.940.970.972.11%130,497
Jan 22, 20260.970.970.940.950.95-2.06%61,057
Jan 21, 20260.931.030.930.970.974.30%44,017
Jan 20, 20260.950.950.930.930.93-2.11%88,974
Jan 19, 20260.950.950.950.950.95-31,551
Jan 16, 20260.960.960.950.950.95-30,802
Jan 14, 20260.930.950.930.950.952.15%9,213
Jan 13, 20261.001.000.910.930.93-7.00%12,144
Jan 12, 20261.001.000.961.001.00-5,735
Jan 9, 20261.091.091.001.001.005.26%18,791
Jan 8, 20260.960.960.950.950.95-1.04%95,018
Jan 7, 20261.001.000.960.960.96-4.00%68,275
Jan 6, 20261.021.020.951.001.00-2.91%55,763
Jan 5, 20261.181.181.031.031.033.00%74,799
Jan 2, 20261.051.050.891.001.001.01%50,828
Jan 1, 20260.970.990.970.990.992.06%12,760
Dec 31, 20250.960.970.960.970.972.11%15,991
Dec 30, 20250.990.990.950.950.95-4.04%13,565
Dec 29, 20251.001.000.990.990.99-1.00%13,175
Dec 26, 20251.011.011.001.001.00-0.99%40,603
Dec 24, 20251.011.011.011.011.01-6,453
Dec 23, 20251.031.031.011.011.01-1.94%10,352
Dec 22, 20251.061.061.031.031.03-3.74%28,623
Dec 19, 20250.941.100.931.071.0713.83%65,578
Dec 18, 20250.950.950.860.940.94-1.05%23,410
Dec 17, 20250.950.950.910.950.95-22,142
Dec 16, 20250.950.950.950.950.95-1.04%45,501
Dec 15, 20250.960.960.870.960.96-38,644
Dec 12, 20250.960.960.950.960.966.67%31,433
Dec 11, 20250.900.900.900.900.90-64,188
Dec 10, 20250.910.910.900.900.902.27%11,375
Dec 9, 20250.870.920.870.880.881.15%79,443
Dec 8, 20250.910.910.870.870.87-2.25%94,934
Dec 5, 20250.870.890.860.890.891.14%55,112
Dec 4, 20250.880.900.880.880.88-145,314
Dec 3, 20250.940.940.880.880.88-7.37%63,848
Dec 2, 20250.950.970.950.950.95-12,086
Dec 1, 20251.021.020.900.950.955.56%65,600
Nov 28, 20250.950.950.900.900.90-5.26%44,397
Nov 27, 20250.950.970.950.950.951.06%13,328
Nov 26, 20250.960.960.930.940.94-2.08%19,868
Nov 25, 20250.930.960.930.960.96-1.03%7,425
Nov 24, 20250.980.980.970.970.97-1.02%29,777
Nov 21, 20250.991.040.980.980.98-1.01%33,819
Nov 20, 20250.990.990.980.990.99-98,343
Nov 19, 20250.960.990.960.990.991.02%54,301
Nov 18, 20251.061.060.980.980.985.38%59,867
Nov 17, 20250.940.940.930.930.93-2.11%89,996
Nov 14, 20250.960.960.950.950.95-1.04%53,904
Nov 13, 20250.960.960.960.960.96-22,163
Nov 12, 20250.960.960.960.960.96-1.03%39,344
Nov 11, 20250.960.970.960.970.972.11%52,515
Nov 10, 20250.990.990.930.950.95-5.00%85,243
Nov 7, 20251.001.000.931.001.00-0.99%17,012
Nov 6, 20251.021.021.011.011.01-0.98%14,325
Nov 4, 20251.011.031.011.021.020.99%11,376
Nov 3, 20251.091.090.991.011.01-1.94%67,761
Oct 31, 20251.031.031.031.031.03-2,743
Oct 30, 20251.131.131.021.031.030.98%46,945
Oct 29, 20251.011.021.011.021.020.99%19,955
Oct 28, 20251.041.041.001.011.01-2.88%17,492
Oct 27, 20251.041.041.031.041.04-37,852
Oct 24, 20251.041.041.031.041.04-31,295
Oct 23, 20251.051.051.041.041.04-0.95%152,466
Oct 21, 20251.051.051.051.051.053.96%44,604
Oct 20, 20251.051.050.991.011.01-3.81%10,413
Oct 17, 20251.061.061.011.051.05-0.94%7,357
Oct 16, 20251.101.101.041.061.061.92%22,390
Oct 15, 20250.991.040.991.041.046.12%20,533