GOCL Corporation Limited (BOM:506480)
India · Delayed Price · Currency is INR 346.45
-4.75 (-1.35%)
At close: Oct 5, 2026
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 399.00 | 404.40 | 395.60 | 397.20 | 370.48 | 0.05% | 2,486 |
| Aug 26, 2026 | 396.70 | 405.20 | 395.30 | 397.00 | 370.30 | 0.61% | 717 |
| Aug 25, 2026 | 399.00 | 400.45 | 393.80 | 394.60 | 368.06 | -1.04% | 1,147 |
| Aug 24, 2026 | 400.15 | 404.95 | 397.85 | 398.75 | 371.93 | -0.35% | 1,540 |
| Aug 21, 2026 | 398.15 | 402.50 | 398.00 | 400.15 | 373.23 | 0.50% | 1,004 |
| Aug 20, 2026 | 397.00 | 403.35 | 397.00 | 398.15 | 371.37 | -0.31% | 2,088 |
| Aug 19, 2026 | 402.00 | 403.15 | 396.20 | 399.40 | 372.53 | -0.71% | 2,657 |
| Aug 18, 2026 | 407.95 | 412.90 | 400.90 | 402.25 | 375.19 | -1.63% | 4,494 |
| Aug 17, 2026 | 401.20 | 410.00 | 394.50 | 408.90 | 381.40 | 2.91% | 10,678 |
| Aug 14, 2026 | 431.00 | 431.00 | 394.60 | 397.35 | 370.62 | -7.69% | 9,024 |
| Aug 13, 2026 | 436.85 | 441.05 | 429.30 | 430.45 | 401.50 | -0.45% | 8,183 |
| Aug 12, 2026 | 429.90 | 443.90 | 425.55 | 432.40 | 403.31 | 1.05% | 8,589 |
| Aug 11, 2026 | 419.85 | 431.20 | 419.80 | 427.90 | 399.12 | -0.12% | 5,739 |
| Aug 10, 2026 | 439.00 | 439.00 | 422.85 | 428.40 | 399.58 | -2.77% | 10,080 |
| Aug 7, 2026 | 414.05 | 449.90 | 410.80 | 440.60 | 410.96 | 7.44% | 103,199 |
| Aug 6, 2026 | 419.75 | 419.75 | 409.00 | 410.10 | 382.51 | -0.49% | 1,086 |
| Aug 5, 2026 | 414.90 | 415.90 | 408.90 | 412.10 | 384.38 | 0.04% | 2,020 |
| Aug 4, 2026 | 421.85 | 421.85 | 409.50 | 411.95 | 384.24 | -0.87% | 978 |
| Aug 3, 2026 | 405.00 | 419.85 | 405.00 | 415.55 | 387.60 | 3.68% | 6,536 |
| Jul 31, 2026 | 387.25 | 405.00 | 387.25 | 400.80 | 373.84 | 3.31% | 3,061 |
| Jul 30, 2026 | 382.90 | 390.15 | 381.40 | 387.95 | 361.85 | 1.45% | 3,111 |
| Jul 29, 2026 | 392.30 | 392.35 | 379.75 | 382.40 | 356.68 | -1.38% | 1,844 |
| Jul 28, 2026 | 394.85 | 394.85 | 387.00 | 387.75 | 361.67 | -1.89% | 1,361 |
| Jul 27, 2026 | 402.95 | 402.95 | 395.00 | 395.20 | 368.62 | -0.44% | 4,185 |
| Jul 24, 2026 | 387.85 | 398.00 | 384.45 | 396.95 | 370.25 | 1.43% | 4,270 |