Price Data Selection & Download
Baroda Extrusion Share Price All Time Records & Statistics (Sep 2010 - Jun 2026)
2951 daily OHLCV records on BSE from Sept. 2010 to June 2026. For live price, key ratios and fundamentals, see BAROEXT stock price BSE.
Share Price All Time High
₹80.34
July 20, 2012
BSE Exchange
Share Price All Time Low
₹0.19
November 30, 2018
BSE Exchange
Highest Volume Trading Day
9,235,820
August 19, 2022 • ₹3.68
BSE Exchange
Share Price History Data (Sep 2010 - Jun 2026)
BAROEXT daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹8.51 | ₹9.04 | ₹8.51 | ₹8.75 | 200,823 |
| 2026-06-03 | ₹9.08 | ₹9.08 | ₹8.66 | ₹8.72 | 112,983 |
| 2026-06-02 | ₹9.49 | ₹9.49 | ₹8.86 | ₹8.91 | 255,993 |
| 2026-06-01 | ₹8.97 | ₹9.38 | ₹8.97 | ₹9.23 | 166,833 |
| 2026-05-29 | ₹9.00 | ₹9.40 | ₹8.70 | ₹9.13 | 585,009 |
| 2026-05-27 | ₹9.20 | ₹9.20 | ₹8.90 | ₹9.00 | 121,230 |
| 2026-05-26 | ₹8.88 | ₹9.24 | ₹8.88 | ₹9.10 | 90,097 |
| 2026-05-25 | ₹9.01 | ₹9.23 | ₹8.75 | ₹9.02 | 188,457 |
| 2026-05-22 | ₹9.20 | ₹9.20 | ₹8.95 | ₹9.00 | 108,854 |
| 2026-05-21 | ₹8.91 | ₹9.30 | ₹8.91 | ₹9.04 | 170,379 |
| 2026-05-20 | ₹9.08 | ₹9.28 | ₹9.05 | ₹9.10 | 141,261 |
| 2026-05-19 | ₹9.11 | ₹9.30 | ₹9.11 | ₹9.26 | 114,373 |
| 2026-05-18 | ₹9.10 | ₹9.10 | ₹8.96 | ₹9.01 | 76,765 |
| 2026-05-15 | ₹9.44 | ₹9.44 | ₹9.12 | ₹9.17 | 97,902 |
| 2026-05-14 | ₹9.33 | ₹9.54 | ₹9.01 | ₹9.17 | 345,829 |
| 2026-05-13 | ₹9.00 | ₹9.21 | ₹9.00 | ₹9.15 | 204,296 |
| 2026-05-12 | ₹9.32 | ₹9.38 | ₹8.92 | ₹9.09 | 252,124 |
| 2026-05-11 | ₹9.58 | ₹9.58 | ₹9.12 | ₹9.32 | 105,608 |
| 2026-05-08 | ₹9.59 | ₹9.60 | ₹9.22 | ₹9.42 | 84,732 |
| 2026-05-07 | ₹9.45 | ₹9.71 | ₹9.10 | ₹9.45 | 297,947 |
| 2026-05-06 | ₹9.42 | ₹9.42 | ₹9.05 | ₹9.25 | 105,275 |
| 2026-05-05 | ₹9.41 | ₹9.45 | ₹9.23 | ₹9.26 | 178,154 |
| 2026-05-04 | ₹9.12 | ₹9.47 | ₹9.12 | ₹9.30 | 170,967 |
| 2026-04-30 | ₹9.59 | ₹9.88 | ₹9.22 | ₹9.28 | 113,598 |
| 2026-04-29 | ₹9.30 | ₹9.72 | ₹9.11 | ₹9.59 | 204,906 |
| 2026-04-28 | ₹9.33 | ₹9.39 | ₹9.12 | ₹9.26 | 255,779 |
| 2026-04-27 | ₹8.80 | ₹9.27 | ₹8.75 | ₹9.09 | 204,094 |
| 2026-04-24 | ₹9.43 | ₹9.43 | ₹8.80 | ₹8.93 | 80,218 |
| 2026-04-23 | ₹9.05 | ₹9.35 | ₹8.90 | ₹9.13 | 298,664 |
| 2026-04-22 | ₹8.48 | ₹8.94 | ₹8.33 | ₹8.91 | 109,979 |
| 2026-04-21 | ₹8.60 | ₹9.11 | ₹8.37 | ₹8.52 | 245,025 |
| 2026-04-20 | ₹8.92 | ₹9.09 | ₹8.66 | ₹8.71 | 229,031 |
| 2026-04-17 | ₹9.40 | ₹9.54 | ₹8.94 | ₹9.10 | 306,499 |
| 2026-04-16 | ₹9.15 | ₹9.49 | ₹9.15 | ₹9.30 | 75,911 |
| 2026-04-15 | ₹8.95 | ₹9.12 | ₹8.77 | ₹9.12 | 214,458 |
| 2026-04-13 | ₹8.91 | ₹8.91 | ₹8.55 | ₹8.69 | 136,395 |
| 2026-04-10 | ₹8.13 | ₹8.91 | ₹8.13 | ₹8.91 | 93,521 |
| 2026-04-09 | ₹8.99 | ₹8.99 | ₹8.40 | ₹8.49 | 46,271 |
| 2026-04-08 | ₹8.39 | ₹8.80 | ₹8.38 | ₹8.77 | 115,665 |
| 2026-04-07 | ₹8.36 | ₹8.65 | ₹8.03 | ₹8.39 | 50,411 |
| 2026-04-06 | ₹8.18 | ₹8.48 | ₹8.18 | ₹8.36 | 88,687 |
| 2026-04-02 | ₹8.47 | ₹8.47 | ₹7.81 | ₹8.18 | 20,750 |
| 2026-04-01 | ₹7.60 | ₹8.12 | ₹7.60 | ₹8.12 | 47,206 |
| 2026-03-30 | ₹7.75 | ₹8.19 | ₹7.65 | ₹7.74 | 49,935 |
| 2026-03-27 | ₹7.85 | ₹8.25 | ₹7.85 | ₹7.91 | 110,915 |
| 2026-03-25 | ₹8.20 | ₹8.34 | ₹7.82 | ₹8.24 | 123,478 |
| 2026-03-24 | ₹7.61 | ₹8.19 | ₹7.61 | ₹8.07 | 75,771 |
| 2026-03-23 | ₹8.00 | ₹8.27 | ₹7.74 | ₹7.85 | 80,246 |
| 2026-03-20 | ₹8.04 | ₹8.35 | ₹7.99 | ₹8.14 | 68,001 |
| 2026-03-19 | ₹8.20 | ₹8.38 | ₹7.95 | ₹8.00 | 139,232 |
| 2026-03-18 | ₹8.11 | ₹8.39 | ₹7.72 | ₹8.17 | 127,903 |
| 2026-03-17 | ₹8.11 | ₹8.27 | ₹7.90 | ₹8.11 | 66,233 |
| 2026-03-16 | ₹8.41 | ₹8.41 | ₹7.92 | ₹8.03 | 91,095 |
| 2026-03-13 | ₹8.48 | ₹8.48 | ₹7.96 | ₹8.33 | 99,976 |
| 2026-03-12 | ₹8.24 | ₹8.47 | ₹8.15 | ₹8.36 | 56,073 |
| 2026-03-11 | ₹8.59 | ₹8.59 | ₹8.13 | ₹8.24 | 51,419 |
| 2026-03-10 | ₹8.20 | ₹8.50 | ₹8.10 | ₹8.31 | 69,253 |
| 2026-03-09 | ₹8.59 | ₹8.60 | ₹8.25 | ₹8.33 | 115,445 |
| 2026-03-06 | ₹8.90 | ₹8.90 | ₹8.65 | ₹8.68 | 51,491 |
| 2026-03-05 | ₹8.74 | ₹8.96 | ₹8.31 | ₹8.88 | 185,256 |
| 2026-03-04 | ₹8.84 | ₹8.88 | ₹8.57 | ₹8.59 | 218,734 |
| 2026-03-02 | ₹8.95 | ₹9.33 | ₹8.78 | ₹9.02 | 199,210 |
| 2026-02-27 | ₹8.78 | ₹9.40 | ₹8.78 | ₹9.24 | 129,057 |
| 2026-02-26 | ₹9.40 | ₹9.49 | ₹9.12 | ₹9.23 | 78,998 |
| 2026-02-25 | ₹9.36 | ₹9.60 | ₹9.15 | ₹9.28 | 126,723 |
| 2026-02-24 | ₹9.50 | ₹9.64 | ₹9.11 | ₹9.26 | 122,880 |
| 2026-02-23 | ₹9.39 | ₹9.55 | ₹8.86 | ₹9.23 | 173,915 |
| 2026-02-20 | ₹8.91 | ₹9.31 | ₹8.77 | ₹9.10 | 177,929 |
| 2026-02-19 | ₹9.39 | ₹9.48 | ₹9.11 | ₹9.23 | 96,451 |
| 2026-02-18 | ₹9.58 | ₹9.58 | ₹9.06 | ₹9.26 | 162,931 |
| 2026-02-17 | ₹9.98 | ₹9.98 | ₹9.49 | ₹9.50 | 92,679 |
| 2026-02-16 | ₹9.99 | ₹10.28 | ₹9.52 | ₹9.98 | 200,585 |
| 2026-02-13 | ₹10.09 | ₹10.10 | ₹9.64 | ₹9.99 | 392,957 |
| 2026-02-12 | ₹9.43 | ₹9.67 | ₹9.17 | ₹9.64 | 137,427 |
| 2026-02-11 | ₹9.27 | ₹9.27 | ₹9.05 | ₹9.21 | 44,721 |
| 2026-02-10 | ₹9.25 | ₹9.40 | ₹9.00 | ₹9.20 | 146,914 |
| 2026-02-09 | ₹9.20 | ₹9.30 | ₹9.00 | ₹9.08 | 102,512 |
| 2026-02-06 | ₹8.85 | ₹9.19 | ₹8.85 | ₹9.06 | 47,336 |
| 2026-02-05 | ₹9.20 | ₹9.20 | ₹8.75 | ₹9.06 | 207,764 |
| 2026-02-04 | ₹9.03 | ₹9.24 | ₹8.70 | ₹9.14 | 100,191 |
| 2026-02-03 | ₹9.15 | ₹9.15 | ₹8.80 | ₹9.03 | 143,785 |
| 2026-02-02 | ₹8.85 | ₹9.25 | ₹8.69 | ₹8.83 | 237,900 |
| 2026-02-01 | ₹9.86 | ₹9.86 | ₹9.00 | ₹9.14 | 301,249 |
| 2026-01-30 | ₹9.39 | ₹9.63 | ₹9.02 | ₹9.47 | 191,022 |
| 2026-01-29 | ₹9.10 | ₹9.49 | ₹8.64 | ₹9.34 | 785,430 |
| 2026-01-28 | ₹9.43 | ₹9.97 | ₹9.09 | ₹9.09 | 440,000 |
| 2026-01-27 | ₹10.14 | ₹10.23 | ₹9.56 | ₹9.56 | 300,673 |
| 2026-01-23 | ₹9.85 | ₹10.48 | ₹9.58 | ₹10.06 | 399,413 |
| 2026-01-22 | ₹9.94 | ₹10.79 | ₹9.82 | ₹10.08 | 404,233 |
| 2026-01-21 | ₹10.29 | ₹10.60 | ₹10.29 | ₹10.29 | 144,171 |
| 2026-01-20 | ₹11.49 | ₹11.49 | ₹10.83 | ₹10.83 | 210,846 |
| 2026-01-19 | ₹11.31 | ₹11.98 | ₹11.21 | ₹11.39 | 333,076 |
| 2026-01-16 | ₹12.39 | ₹12.39 | ₹11.28 | ₹11.79 | 494,249 |
| 2026-01-14 | ₹11.04 | ₹11.89 | ₹10.77 | ₹11.87 | 589,725 |
| 2026-01-13 | ₹10.83 | ₹11.95 | ₹10.83 | ₹11.33 | 1,152,956 |
| 2026-01-12 | ₹11.39 | ₹11.39 | ₹11.39 | ₹11.39 | 130,619 |
| 2026-01-09 | ₹11.98 | ₹12.34 | ₹11.98 | ₹11.98 | 453,031 |
| 2026-01-08 | ₹13.93 | ₹13.93 | ₹12.61 | ₹12.61 | 1,893,308 |
| 2026-01-07 | ₹12.50 | ₹13.27 | ₹12.48 | ₹13.27 | 1,893,666 |
| 2026-01-06 | ₹11.83 | ₹12.30 | ₹11.65 | ₹12.07 | 1,971,958 |
| 2026-01-05 | ₹11.40 | ₹11.78 | ₹11.05 | ₹11.42 | 1,973,246 |
| 2026-01-02 | ₹9.94 | ₹10.79 | ₹9.93 | ₹10.79 | 1,550,247 |
| 2026-01-01 | ₹9.18 | ₹9.81 | ₹9.11 | ₹9.81 | 1,021,081 |
Baroda Extrusion Share Price Performance Analysis (Sep 2010 - Jun 2026)
BAROEXT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.81%
₹9.81 → ₹8.75
Year to Date
Price Volatility
11.21%
Low Volatility
Year to Date
Average Daily Volume
278,160
Year to Date Average
BSE Exchange
Baroda Extrusion Share Price History – Frequently Asked Questions
Common questions about BAROEXT historical data and records. Compare with BAROEXT fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Baroda Extrusion (BAROEXT)?
The all-time high share price of Baroda Extrusion was ₹80.34 recorded on July 20, 2012 on the BSE exchange.
What is the all-time low share price of Baroda Extrusion (BAROEXT)?
The all-time low share price of Baroda Extrusion was ₹0.19 recorded on November 30, 2018 on the BSE exchange.
How can I download BAROEXT historical share price data?
You can download Baroda Extrusion historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAROEXT shares?
The highest trading volume day for Baroda Extrusion was 9,235,820 shares traded on August 19, 2022 on the BSE exchange, with share price at ₹3.68.