GOCL Corporation Limited (BOM:506480)
India · Delayed Price · Currency is INR 443.20
+11.15 (2.58%)
At close: Sep 11, 2026
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 432.00 | 446.55 | 428.00 | 443.20 | 443.20 | 2.58% | 16,455 |
| Sep 10, 2026 | 431.55 | 436.10 | 429.80 | 432.05 | 432.05 | -0.06% | 10,410 |
| Sep 9, 2026 | 436.00 | 437.90 | 429.80 | 432.30 | 432.30 | -0.88% | 9,486 |
| Sep 8, 2026 | 435.75 | 442.00 | 433.05 | 436.15 | 436.15 | -0.06% | 16,631 |
| Sep 7, 2026 | 429.00 | 439.00 | 427.00 | 436.40 | 436.40 | 2.06% | 20,180 |
| Sep 4, 2026 | 424.90 | 431.85 | 423.00 | 427.60 | 427.60 | 1.00% | 26,384 |
| Sep 3, 2026 | 415.00 | 448.75 | 413.35 | 423.35 | 423.35 | 8.04% | 462,034 |
| Sep 2, 2026 | 384.35 | 393.80 | 384.35 | 391.85 | 391.85 | 1.74% | 2,011 |
| Sep 1, 2026 | 391.45 | 394.40 | 383.35 | 385.15 | 385.15 | -1.71% | 1,809 |
| Aug 31, 2026 | 388.00 | 393.65 | 385.70 | 391.85 | 391.85 | 0.76% | 3,355 |
| Aug 28, 2026 | 397.25 | 398.15 | 385.10 | 388.90 | 388.90 | -2.09% | 5,099 |
| Aug 27, 2026 | 399.00 | 404.40 | 395.60 | 397.20 | 397.20 | 0.05% | 2,486 |
| Aug 26, 2026 | 396.70 | 405.20 | 395.30 | 397.00 | 397.00 | 0.61% | 717 |
| Aug 25, 2026 | 399.00 | 400.45 | 393.80 | 394.60 | 394.60 | -1.04% | 1,147 |
| Aug 24, 2026 | 400.15 | 404.95 | 397.85 | 398.75 | 398.75 | -0.35% | 1,540 |
| Aug 21, 2026 | 398.15 | 402.50 | 398.00 | 400.15 | 400.15 | 0.50% | 1,004 |
| Aug 20, 2026 | 397.00 | 403.35 | 397.00 | 398.15 | 398.15 | -0.31% | 2,088 |
| Aug 19, 2026 | 402.00 | 403.15 | 396.20 | 399.40 | 399.40 | -0.71% | 2,657 |
| Aug 18, 2026 | 407.95 | 412.90 | 400.90 | 402.25 | 402.25 | -1.63% | 4,494 |
| Aug 17, 2026 | 401.20 | 410.00 | 394.50 | 408.90 | 408.90 | 2.91% | 10,678 |
| Aug 14, 2026 | 431.00 | 431.00 | 394.60 | 397.35 | 397.35 | -7.69% | 9,024 |
| Aug 13, 2026 | 436.85 | 441.05 | 429.30 | 430.45 | 430.45 | -0.45% | 8,183 |
| Aug 12, 2026 | 429.90 | 443.90 | 425.55 | 432.40 | 432.40 | 1.05% | 8,589 |
| Aug 11, 2026 | 419.85 | 431.20 | 419.80 | 427.90 | 427.90 | -0.12% | 5,739 |
| Aug 10, 2026 | 439.00 | 439.00 | 422.85 | 428.40 | 428.40 | -2.77% | 10,080 |
| Aug 7, 2026 | 414.05 | 449.90 | 410.80 | 440.60 | 440.60 | 7.44% | 103,199 |
| Aug 6, 2026 | 419.75 | 419.75 | 409.00 | 410.10 | 410.10 | -0.49% | 1,086 |
| Aug 5, 2026 | 414.90 | 415.90 | 408.90 | 412.10 | 412.10 | 0.04% | 2,020 |
| Aug 4, 2026 | 421.85 | 421.85 | 409.50 | 411.95 | 411.95 | -0.87% | 978 |
| Aug 3, 2026 | 405.00 | 419.85 | 405.00 | 415.55 | 415.55 | 3.68% | 6,536 |
| Jul 31, 2026 | 387.25 | 405.00 | 387.25 | 400.80 | 400.80 | 3.31% | 3,061 |
| Jul 30, 2026 | 382.90 | 390.15 | 381.40 | 387.95 | 387.95 | 1.45% | 3,111 |
| Jul 29, 2026 | 392.30 | 392.35 | 379.75 | 382.40 | 382.40 | -1.38% | 1,844 |
| Jul 28, 2026 | 394.85 | 394.85 | 387.00 | 387.75 | 387.75 | -1.89% | 1,361 |
| Jul 27, 2026 | 402.95 | 402.95 | 395.00 | 395.20 | 395.20 | -0.44% | 4,185 |
| Jul 24, 2026 | 387.85 | 398.00 | 384.45 | 396.95 | 396.95 | 1.43% | 4,270 |
| Jul 23, 2026 | 392.00 | 396.70 | 389.50 | 391.35 | 391.35 | -0.23% | 1,682 |
| Jul 22, 2026 | 400.00 | 400.00 | 392.15 | 392.25 | 392.25 | -2.04% | 2,644 |
| Jul 21, 2026 | 401.25 | 402.35 | 397.05 | 400.40 | 400.40 | -0.12% | 750 |
| Jul 20, 2026 | 403.15 | 405.35 | 399.25 | 400.90 | 400.90 | -0.91% | 4,012 |
| Jul 17, 2026 | 403.95 | 407.90 | 399.00 | 404.60 | 404.60 | 0.55% | 2,032 |
| Jul 16, 2026 | 400.30 | 404.70 | 399.00 | 402.40 | 402.40 | -0.22% | 3,061 |
| Jul 15, 2026 | 405.75 | 413.60 | 401.10 | 403.30 | 403.30 | -0.10% | 16,744 |
| Jul 14, 2026 | 399.50 | 406.90 | 396.05 | 403.70 | 403.70 | 0.02% | 2,129 |
| Jul 13, 2026 | 404.85 | 407.00 | 399.55 | 403.60 | 403.60 | -0.81% | 4,809 |
| Jul 10, 2026 | 410.25 | 414.90 | 402.30 | 406.90 | 406.90 | -0.77% | 6,112 |
| Jul 9, 2026 | 395.15 | 413.65 | 395.15 | 410.05 | 410.05 | 3.77% | 17,157 |
| Jul 8, 2026 | 406.05 | 415.95 | 390.55 | 395.15 | 395.15 | -2.40% | 10,959 |
| Jul 7, 2026 | 407.55 | 411.90 | 398.00 | 404.85 | 404.85 | 0.33% | 1,673 |
| Jul 6, 2026 | 409.35 | 422.40 | 401.95 | 403.50 | 403.50 | 0.10% | 3,917 |