GOCL Corporation Limited (BOM:506480)
India · Delayed Price · Currency is INR 367.65
-13.95 (-3.66%)
At close: May 29, 2026
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 377.75 | 395.00 | 377.75 | 390.90 | 390.90 | 6.32% | 32,533 |
| May 29, 2026 | 381.65 | 385.55 | 363.00 | 367.65 | 367.65 | -3.66% | 13,161 |
| May 27, 2026 | 381.00 | 391.00 | 377.40 | 381.60 | 381.60 | 0.75% | 20,413 |
| May 26, 2026 | 346.55 | 388.30 | 342.50 | 378.75 | 378.75 | 9.35% | 36,327 |
| May 25, 2026 | 333.00 | 347.95 | 331.05 | 346.35 | 346.35 | 5.59% | 12,758 |
| May 22, 2026 | 305.40 | 332.65 | 304.30 | 328.00 | 328.00 | 6.61% | 16,364 |
| May 21, 2026 | 300.50 | 313.20 | 300.50 | 307.65 | 307.65 | 2.69% | 6,000 |
| May 20, 2026 | 293.05 | 299.65 | 291.25 | 299.60 | 299.60 | 1.03% | 738 |
| May 19, 2026 | 292.00 | 300.35 | 291.40 | 296.55 | 296.55 | 2.93% | 1,292 |
| May 18, 2026 | 302.00 | 302.00 | 286.20 | 288.10 | 288.10 | -3.89% | 940 |
| May 15, 2026 | 306.85 | 306.85 | 297.55 | 299.75 | 299.75 | -0.99% | 2,384 |
| May 14, 2026 | 309.00 | 311.80 | 295.20 | 302.75 | 302.75 | -1.00% | 3,237 |
| May 13, 2026 | 309.00 | 309.00 | 300.00 | 305.80 | 305.80 | -0.50% | 3,419 |
| May 12, 2026 | 316.90 | 322.00 | 305.60 | 307.35 | 307.35 | -3.03% | 2,028 |
| May 11, 2026 | 326.85 | 332.00 | 316.00 | 316.95 | 316.95 | -4.17% | 3,172 |
| May 8, 2026 | 331.90 | 331.90 | 327.00 | 330.75 | 330.75 | -0.39% | 1,093 |
| May 7, 2026 | 330.90 | 338.05 | 326.45 | 332.05 | 332.05 | -0.33% | 3,003 |
| May 6, 2026 | 331.60 | 334.85 | 325.60 | 333.15 | 333.15 | 2.29% | 2,067 |
| May 5, 2026 | 327.35 | 328.45 | 325.00 | 325.70 | 325.70 | -1.38% | 1,336 |
| May 4, 2026 | 330.50 | 332.70 | 327.30 | 330.25 | 330.25 | 1.60% | 4,430 |
| Apr 30, 2026 | 328.25 | 328.25 | 320.05 | 325.05 | 325.05 | -2.06% | 3,969 |
| Apr 29, 2026 | 338.50 | 340.40 | 329.00 | 331.90 | 331.90 | -1.95% | 14,798 |
| Apr 28, 2026 | 330.50 | 344.10 | 330.50 | 338.50 | 338.50 | 1.77% | 17,244 |
| Apr 27, 2026 | 316.00 | 335.75 | 316.00 | 332.60 | 332.60 | 4.17% | 9,013 |
| Apr 24, 2026 | 325.90 | 332.60 | 316.00 | 319.30 | 319.30 | -2.03% | 18,430 |
| Apr 23, 2026 | 337.30 | 341.10 | 321.00 | 325.90 | 325.90 | -3.49% | 6,053 |
| Apr 22, 2026 | 330.30 | 341.15 | 330.30 | 337.70 | 337.70 | 0.63% | 7,710 |
| Apr 21, 2026 | 329.95 | 347.75 | 329.95 | 335.60 | 335.60 | -0.92% | 8,264 |
| Apr 20, 2026 | 329.95 | 342.00 | 321.00 | 338.70 | 338.70 | 4.71% | 21,092 |
| Apr 17, 2026 | 315.20 | 329.35 | 310.50 | 323.45 | 323.45 | 4.63% | 23,420 |
| Apr 16, 2026 | 299.45 | 314.95 | 299.15 | 309.15 | 309.15 | 3.85% | 20,674 |
| Apr 15, 2026 | 280.00 | 300.00 | 278.95 | 297.70 | 297.70 | 7.47% | 18,993 |
| Apr 13, 2026 | 277.60 | 280.00 | 268.85 | 277.00 | 277.00 | -0.84% | 4,990 |
| Apr 10, 2026 | 278.00 | 282.05 | 274.55 | 279.35 | 279.35 | 1.90% | 10,386 |
| Apr 9, 2026 | 273.80 | 280.00 | 271.85 | 274.15 | 274.15 | 0.15% | 10,812 |
| Apr 8, 2026 | 275.00 | 286.25 | 271.60 | 273.75 | 273.75 | 2.86% | 15,986 |
| Apr 7, 2026 | 269.65 | 273.95 | 263.20 | 266.15 | 266.15 | -1.68% | 4,763 |
| Apr 6, 2026 | 263.50 | 276.00 | 263.50 | 270.70 | 270.70 | -0.64% | 14,043 |
| Apr 2, 2026 | 268.35 | 273.45 | 259.45 | 272.45 | 272.45 | 1.32% | 4,837 |
| Apr 1, 2026 | 252.95 | 274.55 | 252.95 | 268.90 | 268.90 | 6.24% | 18,168 |
| Mar 30, 2026 | 267.70 | 267.70 | 249.00 | 253.10 | 253.10 | -6.64% | 23,749 |
| Mar 27, 2026 | 282.60 | 286.10 | 265.05 | 271.10 | 271.10 | -4.44% | 49,725 |
| Mar 25, 2026 | 282.15 | 293.00 | 272.65 | 283.70 | 283.70 | 7.28% | 678,083 |
| Mar 24, 2026 | 250.00 | 268.60 | 248.85 | 264.45 | 264.45 | 18.14% | 400,187 |
| Mar 23, 2026 | 234.00 | 235.00 | 223.60 | 223.85 | 223.85 | -5.35% | 4,143 |
| Mar 20, 2026 | 238.00 | 244.00 | 234.10 | 236.50 | 236.50 | -0.32% | 4,774 |
| Mar 19, 2026 | 239.00 | 240.20 | 236.15 | 237.25 | 237.25 | -2.14% | 2,795 |
| Mar 18, 2026 | 233.00 | 245.00 | 233.00 | 242.45 | 242.45 | 4.64% | 2,392 |
| Mar 17, 2026 | 230.00 | 234.80 | 229.95 | 231.70 | 231.70 | 0.02% | 3,202 |
| Mar 16, 2026 | 232.05 | 235.70 | 226.00 | 231.65 | 231.65 | -1.91% | 6,447 |