Goyal Aluminiums Limited (BOM:541152)
India
· Delayed Price · Currency is INR 7.07
-0.03 (-0.42%)
At close: Apr 28, 2026
Goyal Aluminiums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.35 | 7.35 | 7.04 | 7.10 | 7.10 | 0.42% | 13,047 |
| Apr 28, 2026 | 6.93 | 7.29 | 6.93 | 7.07 | 7.07 | -0.42% | 32,730 |
| Apr 27, 2026 | 7.15 | 7.29 | 6.80 | 7.10 | 7.10 | 0.71% | 28,946 |
| Apr 24, 2026 | 7.07 | 7.12 | 6.92 | 7.05 | 7.05 | 1.00% | 11,665 |
| Apr 23, 2026 | 7.16 | 7.17 | 6.97 | 6.98 | 6.98 | -0.57% | 8,472 |
| Apr 22, 2026 | 6.93 | 7.18 | 6.83 | 7.02 | 7.02 | -0.71% | 30,484 |
| Apr 21, 2026 | 6.98 | 7.12 | 6.98 | 7.07 | 7.07 | 0.28% | 14,051 |
| Apr 20, 2026 | 7.88 | 7.88 | 6.84 | 7.05 | 7.05 | -2.49% | 14,805 |
| Apr 17, 2026 | 7.51 | 7.51 | 7.03 | 7.23 | 7.23 | -1.50% | 32,525 |
| Apr 16, 2026 | 7.04 | 7.49 | 7.04 | 7.34 | 7.34 | 1.24% | 40,014 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.17 | 7.25 | 7.25 | 3.42% | 43,284 |
| Apr 13, 2026 | 6.94 | 7.32 | 6.33 | 7.01 | 7.01 | 2.34% | 23,125 |
| Apr 10, 2026 | 6.71 | 6.98 | 6.53 | 6.85 | 6.85 | 2.09% | 22,996 |
| Apr 9, 2026 | 6.63 | 6.94 | 6.51 | 6.71 | 6.71 | -1.90% | 48,412 |
| Apr 8, 2026 | 6.86 | 6.86 | 6.40 | 6.84 | 6.84 | 4.27% | 21,905 |
| Apr 7, 2026 | 6.25 | 6.56 | 6.25 | 6.56 | 6.56 | 4.96% | 20,992 |
| Apr 6, 2026 | 6.25 | 6.33 | 6.01 | 6.25 | 6.25 | 3.65% | 21,226 |
| Apr 2, 2026 | 5.92 | 6.03 | 5.61 | 6.03 | 6.03 | 3.97% | 9,271 |
| Apr 1, 2026 | 5.64 | 5.83 | 5.32 | 5.80 | 5.80 | 3.94% | 18,065 |
| Mar 30, 2026 | 5.63 | 5.83 | 5.33 | 5.58 | 5.58 | -0.53% | 26,454 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.53 | 5.61 | 5.61 | -3.61% | 24,614 |
| Mar 25, 2026 | 5.62 | 6.00 | 5.62 | 5.82 | 5.82 | -0.17% | 25,057 |
| Mar 24, 2026 | 5.46 | 5.89 | 5.46 | 5.83 | 5.83 | 2.46% | 6,364 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.69 | 5.69 | 5.69 | -4.85% | 16,021 |
| Mar 20, 2026 | 6.00 | 6.17 | 5.98 | 5.98 | 5.98 | - | 6,881 |
| Mar 19, 2026 | 6.23 | 6.23 | 5.90 | 5.98 | 5.98 | -2.45% | 18,657 |
| Mar 18, 2026 | 6.00 | 6.35 | 5.91 | 6.13 | 6.13 | 0.49% | 2,902 |
| Mar 17, 2026 | 5.93 | 6.13 | 5.90 | 6.10 | 6.10 | 2.35% | 12,258 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.90 | 5.96 | 5.96 | -3.56% | 23,095 |
| Mar 13, 2026 | 6.33 | 6.33 | 6.04 | 6.18 | 6.18 | -2.06% | 8,873 |
| Mar 12, 2026 | 6.33 | 6.49 | 6.28 | 6.31 | 6.31 | -2.17% | 27,996 |
| Mar 11, 2026 | 6.47 | 6.47 | 6.23 | 6.45 | 6.45 | 1.10% | 6,670 |
| Mar 10, 2026 | 6.42 | 6.44 | 6.20 | 6.38 | 6.38 | 1.43% | 14,595 |
| Mar 9, 2026 | 6.50 | 6.50 | 6.26 | 6.29 | 6.29 | -3.23% | 39,236 |
| Mar 6, 2026 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | 0.15% | 9,764 |
| Mar 5, 2026 | 6.33 | 6.79 | 6.32 | 6.49 | 6.49 | 0.31% | 21,072 |
| Mar 4, 2026 | 6.55 | 6.64 | 6.31 | 6.47 | 6.47 | -1.67% | 19,984 |
| Mar 2, 2026 | 6.51 | 7.09 | 6.51 | 6.58 | 6.58 | -3.09% | 54,461 |
| Feb 27, 2026 | 6.84 | 6.98 | 6.65 | 6.79 | 6.79 | -1.31% | 15,941 |
| Feb 26, 2026 | 6.72 | 6.98 | 6.55 | 6.88 | 6.88 | -0.15% | 26,815 |
| Feb 25, 2026 | 6.97 | 7.13 | 6.74 | 6.89 | 6.89 | 0.15% | 7,929 |
| Feb 24, 2026 | 6.83 | 7.04 | 6.74 | 6.88 | 6.88 | -0.43% | 8,976 |
| Feb 23, 2026 | 6.71 | 7.17 | 6.71 | 6.91 | 6.91 | 0.73% | 21,953 |
| Feb 20, 2026 | 7.10 | 7.18 | 6.80 | 6.86 | 6.86 | -3.38% | 16,026 |
| Feb 19, 2026 | 7.14 | 7.29 | 7.00 | 7.10 | 7.10 | -0.56% | 13,451 |
| Feb 18, 2026 | 7.00 | 7.19 | 6.83 | 7.14 | 7.14 | 0.85% | 17,486 |
| Feb 17, 2026 | 6.96 | 7.29 | 6.70 | 7.08 | 7.08 | 0.85% | 22,818 |
| Feb 16, 2026 | 7.16 | 7.39 | 6.89 | 7.02 | 7.02 | -3.17% | 12,375 |
| Feb 13, 2026 | 7.30 | 7.44 | 7.25 | 7.25 | 7.25 | -0.55% | 15,027 |
| Feb 12, 2026 | 7.48 | 7.48 | 7.27 | 7.29 | 7.29 | -2.80% | 6,349 |
| Feb 11, 2026 | 7.38 | 7.70 | 7.38 | 7.50 | 7.50 | 0.54% | 7,044 |
| Feb 10, 2026 | 7.31 | 7.55 | 7.31 | 7.46 | 7.46 | -0.27% | 20,066 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.30 | 7.48 | 7.48 | 0.40% | 12,169 |
| Feb 6, 2026 | 7.32 | 7.60 | 7.32 | 7.45 | 7.45 | -0.53% | 10,263 |
| Feb 5, 2026 | 7.57 | 7.77 | 7.32 | 7.49 | 7.49 | -1.06% | 7,013 |
| Feb 4, 2026 | 7.22 | 7.58 | 7.22 | 7.57 | 7.57 | 0.13% | 32,068 |
| Feb 3, 2026 | 7.31 | 7.63 | 7.31 | 7.56 | 7.56 | 1.34% | 27,529 |
| Feb 2, 2026 | 7.60 | 7.63 | 7.26 | 7.46 | 7.46 | -1.84% | 32,992 |
| Feb 1, 2026 | 7.61 | 7.99 | 7.50 | 7.60 | 7.60 | -2.19% | 20,294 |
| Jan 30, 2026 | 8.18 | 8.43 | 7.66 | 7.77 | 7.77 | -3.48% | 66,554 |
| Jan 29, 2026 | 8.24 | 8.50 | 8.04 | 8.05 | 8.05 | -4.85% | 35,237 |
| Jan 28, 2026 | 8.28 | 8.52 | 7.77 | 8.46 | 8.46 | 4.19% | 77,246 |
| Jan 27, 2026 | 7.66 | 8.12 | 7.66 | 8.12 | 8.12 | 4.91% | 97,088 |
| Jan 23, 2026 | 7.25 | 7.74 | 7.25 | 7.74 | 7.74 | 4.88% | 92,120 |
| Jan 22, 2026 | 7.04 | 7.39 | 6.71 | 7.38 | 7.38 | 4.83% | 56,379 |
| Jan 21, 2026 | 7.48 | 7.48 | 7.04 | 7.04 | 7.04 | -4.99% | 75,794 |
| Jan 20, 2026 | 7.77 | 7.77 | 7.41 | 7.41 | 7.41 | -5.00% | 60,379 |
| Jan 19, 2026 | 7.75 | 8.24 | 7.71 | 7.80 | 7.80 | -3.82% | 46,270 |
| Jan 16, 2026 | 8.59 | 8.59 | 8.06 | 8.11 | 8.11 | -4.36% | 85,381 |
| Jan 14, 2026 | 8.20 | 8.89 | 8.16 | 8.48 | 8.48 | -0.82% | 85,125 |
| Jan 13, 2026 | 9.13 | 9.18 | 8.47 | 8.55 | 8.55 | -4.04% | 100,480 |
| Jan 12, 2026 | 9.32 | 9.59 | 8.86 | 8.91 | 8.91 | -4.40% | 98,447 |
| Jan 9, 2026 | 8.94 | 9.58 | 8.19 | 9.32 | 9.32 | 5.79% | 308,886 |
| Jan 8, 2026 | 9.78 | 9.78 | 8.81 | 8.81 | 8.81 | -9.92% | 461,839 |
| Jan 7, 2026 | 10.60 | 11.42 | 9.56 | 9.78 | 9.78 | -5.87% | 1,660,237 |
| Jan 6, 2026 | 9.27 | 10.39 | 9.01 | 10.39 | 10.39 | 19.98% | 1,134,786 |
| Jan 5, 2026 | 7.25 | 8.66 | 7.25 | 8.66 | 8.66 | 19.94% | 531,095 |
| Jan 2, 2026 | 7.07 | 7.25 | 6.96 | 7.22 | 7.22 | 1.26% | 23,651 |
| Jan 1, 2026 | 6.98 | 7.34 | 6.82 | 7.13 | 7.13 | 4.55% | 30,625 |
| Dec 31, 2025 | 6.93 | 6.94 | 6.71 | 6.82 | 6.82 | - | 21,644 |
| Dec 30, 2025 | 6.56 | 6.98 | 6.56 | 6.82 | 6.82 | -1.59% | 20,136 |
| Dec 29, 2025 | 6.71 | 7.18 | 6.70 | 6.93 | 6.93 | 2.51% | 25,478 |
| Dec 26, 2025 | 6.84 | 6.86 | 6.71 | 6.76 | 6.76 | -0.73% | 16,560 |
| Dec 24, 2025 | 6.94 | 6.97 | 6.77 | 6.81 | 6.81 | -0.73% | 10,269 |
| Dec 23, 2025 | 6.93 | 6.93 | 6.65 | 6.86 | 6.86 | - | 18,484 |
| Dec 22, 2025 | 6.92 | 6.94 | 6.66 | 6.86 | 6.86 | 0.15% | 9,346 |
| Dec 19, 2025 | 6.93 | 6.93 | 6.62 | 6.85 | 6.85 | 2.24% | 11,103 |
| Dec 18, 2025 | 7.18 | 7.18 | 6.67 | 6.70 | 6.70 | -3.04% | 19,851 |
| Dec 17, 2025 | 7.10 | 7.10 | 6.75 | 6.91 | 6.91 | -0.58% | 20,421 |
| Dec 16, 2025 | 6.90 | 7.19 | 6.90 | 6.95 | 6.95 | -0.14% | 8,005 |
| Dec 15, 2025 | 6.93 | 7.53 | 6.90 | 6.96 | 6.96 | 1.90% | 10,056 |
| Dec 12, 2025 | 6.85 | 6.85 | 6.65 | 6.83 | 6.83 | 1.64% | 14,502 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.63 | 6.72 | 6.72 | 1.20% | 9,477 |
| Dec 10, 2025 | 6.50 | 6.72 | 6.48 | 6.64 | 6.64 | 2.47% | 8,362 |
| Dec 9, 2025 | 6.77 | 6.77 | 6.40 | 6.48 | 6.48 | 1.89% | 13,568 |
| Dec 8, 2025 | 6.42 | 6.83 | 6.20 | 6.36 | 6.36 | -2.45% | 28,466 |
| Dec 5, 2025 | 6.63 | 7.09 | 6.50 | 6.52 | 6.52 | -3.98% | 10,628 |
| Dec 4, 2025 | 6.82 | 6.87 | 6.76 | 6.79 | 6.79 | -0.29% | 7,129 |
| Dec 3, 2025 | 6.98 | 6.98 | 6.70 | 6.81 | 6.81 | -0.29% | 5,213 |
| Dec 2, 2025 | 6.70 | 6.87 | 6.68 | 6.83 | 6.83 | -0.58% | 12,253 |