Skip to main content
Goyal Associates Limited (BOM:530663)
India flag India · Delayed Price · Currency is INR
0.940
-0.020 (-2.08%)
At close: Apr 28, 2026

Goyal Associates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.940.950.940.950.951.06%29,201
Apr 28, 20260.960.960.940.940.94-2.08%93,391
Apr 27, 20260.880.990.880.960.965.49%66,710
Apr 24, 20260.890.920.890.910.912.25%12,897
Apr 23, 20260.880.920.880.890.893.49%43,030
Apr 22, 20260.920.920.860.860.86-6.52%48,986
Apr 21, 20260.910.920.910.920.921.10%18,912
Apr 20, 20260.980.980.910.910.91-44,094
Apr 17, 20261.011.010.900.910.917.06%85,226
Apr 16, 20260.850.850.840.850.85-65,818
Apr 15, 20260.850.850.800.850.85-22,004
Apr 13, 20260.860.860.850.850.856.25%42,437
Apr 10, 20260.810.850.800.800.80-1.23%23,588
Apr 9, 20260.800.810.800.810.812.53%17,806
Apr 8, 20260.790.800.780.790.791.28%21,068
Apr 7, 20260.750.790.750.780.784.00%10,681
Apr 6, 20260.750.750.750.750.751.35%29,807
Apr 2, 20260.700.740.700.740.748.82%34,990
Apr 1, 20260.750.750.670.680.684.62%52,991
Mar 30, 20260.760.760.650.650.65-15.58%39,945
Mar 27, 20260.780.820.770.770.772.67%18,719
Mar 25, 20260.820.820.750.750.75-8.54%14,588
Mar 24, 20260.820.830.820.820.82-16,565
Mar 23, 20260.840.840.820.820.82-4.65%18,892
Mar 20, 20260.850.860.850.860.861.18%11,107
Mar 19, 20260.840.850.840.850.85-12,814
Mar 18, 20260.850.850.850.850.85-10,133
Mar 17, 20260.910.910.850.850.85-4.49%16,463
Mar 16, 20260.800.900.800.890.891.14%22,424
Mar 13, 20260.880.880.880.880.88-8,343
Mar 12, 20260.880.880.820.880.88-4,616
Mar 11, 20260.910.910.880.880.88-3.30%16,111
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