GOCL Corporation Limited (BOM:506480)
India · Delayed Price · Currency is INR 336.15
+1.85 (0.55%)
At close: Nov 9, 2026
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 331.00 | 337.50 | 327.80 | 336.15 | 336.15 | 0.55% | 1,334 |
| Nov 8, 2026 | 338.50 | 338.50 | 333.00 | 334.30 | 334.30 | 1.24% | 519 |
| Nov 6, 2026 | 338.35 | 338.35 | 322.00 | 330.20 | 330.20 | -1.09% | 1,301 |
| Nov 5, 2026 | 326.95 | 336.60 | 326.95 | 333.85 | 333.85 | 2.11% | 2,674 |
| Nov 4, 2026 | 317.55 | 328.80 | 317.00 | 326.95 | 326.95 | 2.96% | 6,442 |
| Nov 3, 2026 | 347.80 | 347.80 | 316.60 | 317.55 | 317.55 | -0.41% | 1,928 |
| Nov 2, 2026 | 310.30 | 321.40 | 308.10 | 318.85 | 318.85 | 3.30% | 3,197 |
| Oct 30, 2026 | 321.85 | 321.85 | 306.80 | 308.65 | 308.65 | -4.18% | 2,121 |
| Oct 29, 2026 | 325.35 | 325.35 | 319.95 | 322.10 | 322.10 | 0.83% | 1,349 |
| Oct 28, 2026 | 320.00 | 323.95 | 315.05 | 319.45 | 319.45 | -0.23% | 3,355 |
| Oct 27, 2026 | 312.20 | 325.65 | 312.20 | 320.20 | 320.20 | 0.74% | 1,840 |
| Oct 26, 2026 | 322.00 | 326.20 | 313.60 | 317.85 | 317.85 | -1.10% | 7,233 |
| Oct 23, 2026 | 345.50 | 345.95 | 314.70 | 321.40 | 321.40 | -5.22% | 5,655 |
| Oct 22, 2026 | 357.15 | 357.15 | 338.10 | 339.10 | 339.10 | -2.68% | 3,347 |
| Oct 21, 2026 | 362.80 | 363.35 | 345.70 | 348.45 | 348.45 | -6.05% | 7,316 |
| Oct 19, 2026 | 362.30 | 383.95 | 358.85 | 370.90 | 370.90 | 1.52% | 12,661 |
| Oct 16, 2026 | 361.35 | 370.25 | 360.00 | 365.35 | 365.35 | 0.98% | 5,547 |
| Oct 15, 2026 | 368.90 | 368.90 | 360.00 | 361.80 | 361.80 | -1.19% | 1,325 |
| Oct 14, 2026 | 357.35 | 372.60 | 352.60 | 366.15 | 366.15 | 3.61% | 3,580 |
| Oct 13, 2026 | 349.00 | 359.00 | 343.25 | 353.40 | 353.40 | 1.13% | 3,050 |
| Oct 12, 2026 | 357.45 | 360.25 | 347.35 | 349.45 | 349.45 | -2.37% | 3,791 |
| Oct 9, 2026 | 357.85 | 365.10 | 354.60 | 357.95 | 357.95 | 0.03% | 2,203 |
| Oct 8, 2026 | 365.05 | 365.10 | 355.80 | 357.85 | 357.85 | -2.98% | 3,478 |
| Oct 7, 2026 | 370.10 | 372.00 | 361.45 | 368.85 | 368.85 | -1.02% | 6,883 |
| Oct 6, 2026 | 347.00 | 376.90 | 347.00 | 372.65 | 372.65 | 7.56% | 9,687 |
| Oct 5, 2026 | 357.50 | 357.50 | 343.60 | 346.45 | 346.45 | -1.35% | 4,190 |
| Oct 1, 2026 | 366.80 | 366.80 | 343.40 | 351.20 | 351.20 | -3.10% | 13,161 |
| Sep 30, 2026 | 367.00 | 369.65 | 361.00 | 362.45 | 362.45 | -0.17% | 4,096 |
| Sep 29, 2026 | 380.00 | 380.00 | 359.90 | 363.05 | 363.05 | -4.20% | 11,162 |
| Sep 28, 2026 | 394.80 | 394.80 | 375.15 | 378.95 | 378.95 | -1.23% | 12,553 |
| Sep 25, 2026 | 377.00 | 388.50 | 377.00 | 383.65 | 383.65 | 0.84% | 8,004 |
| Sep 24, 2026 | 385.65 | 397.45 | 378.05 | 380.45 | 380.45 | -3.22% | 17,626 |
| Sep 23, 2026 | 410.00 | 412.90 | 389.90 | 393.10 | 393.10 | -4.30% | 24,051 |
| Sep 22, 2026 | 422.05 | 423.00 | 406.20 | 410.75 | 410.75 | -2.95% | 54,351 |
| Sep 21, 2026 | 450.65 | 456.35 | 442.50 | 453.75 | 423.23 | 1.74% | 42,779 |
| Sep 18, 2026 | 457.60 | 461.45 | 440.90 | 446.00 | 416.00 | -2.30% | 66,459 |
| Sep 17, 2026 | 440.00 | 458.70 | 433.80 | 456.50 | 425.79 | 6.61% | 63,848 |
| Sep 16, 2026 | 440.80 | 440.80 | 416.80 | 428.20 | 399.40 | -1.76% | 23,344 |
| Sep 15, 2026 | 444.35 | 444.90 | 431.85 | 435.85 | 406.53 | -1.66% | 16,426 |
| Sep 11, 2026 | 432.00 | 446.55 | 428.00 | 443.20 | 413.39 | 2.58% | 16,455 |
| Sep 10, 2026 | 431.55 | 436.10 | 429.80 | 432.05 | 402.99 | -0.06% | 10,410 |
| Sep 9, 2026 | 436.00 | 437.90 | 429.80 | 432.30 | 403.22 | -0.88% | 9,486 |
| Sep 8, 2026 | 435.75 | 442.00 | 433.05 | 436.15 | 406.81 | -0.06% | 16,631 |
| Sep 7, 2026 | 429.00 | 439.00 | 427.00 | 436.40 | 407.05 | 2.06% | 20,180 |
| Sep 4, 2026 | 424.90 | 431.85 | 423.00 | 427.60 | 398.84 | 1.00% | 26,384 |
| Sep 3, 2026 | 415.00 | 448.75 | 413.35 | 423.35 | 394.87 | 8.04% | 462,034 |
| Sep 2, 2026 | 384.35 | 393.80 | 384.35 | 391.85 | 365.49 | 1.74% | 2,011 |
| Sep 1, 2026 | 391.45 | 394.40 | 383.35 | 385.15 | 359.24 | -1.71% | 1,809 |
| Aug 31, 2026 | 388.00 | 393.65 | 385.70 | 391.85 | 365.49 | 0.76% | 3,355 |
| Aug 28, 2026 | 397.25 | 398.15 | 385.10 | 388.90 | 362.74 | -2.09% | 5,099 |