Gokaldas Exports Limited (BOM:532630)
India · Delayed Price · Currency is INR 845.00
+63.55 (8.13%)
At close: Feb 13, 2026
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 785.05 | 859.55 | 760.00 | 845.00 | 845.00 | 8.13% | 502,948 |
| Feb 12, 2026 | 746.90 | 805.80 | 738.00 | 781.45 | 781.45 | 4.63% | 152,430 |
| Feb 11, 2026 | 770.30 | 774.00 | 744.25 | 746.90 | 746.90 | -3.34% | 89,333 |
| Feb 10, 2026 | 821.30 | 827.00 | 756.00 | 772.70 | 772.70 | -7.98% | 193,755 |
| Feb 9, 2026 | 847.95 | 850.00 | 803.30 | 839.75 | 839.75 | 7.54% | 350,637 |
| Feb 6, 2026 | 802.05 | 802.10 | 769.75 | 780.85 | 780.85 | -3.91% | 73,705 |
| Feb 5, 2026 | 836.45 | 842.75 | 805.15 | 812.60 | 812.60 | -2.72% | 263,855 |
| Feb 4, 2026 | 790.10 | 835.30 | 750.75 | 835.30 | 835.30 | 20.00% | 1,684,885 |
| Feb 3, 2026 | 696.10 | 696.10 | 696.10 | 696.10 | 696.10 | 20.00% | 82,335 |
| Feb 2, 2026 | 609.00 | 609.00 | 565.50 | 580.10 | 580.10 | -4.92% | 73,296 |
| Feb 1, 2026 | 552.05 | 627.15 | 545.05 | 610.10 | 610.10 | 10.81% | 477,593 |
| Jan 30, 2026 | 542.80 | 568.75 | 535.10 | 550.60 | 550.60 | 1.45% | 38,646 |
| Jan 29, 2026 | 565.10 | 569.00 | 535.75 | 542.75 | 542.75 | -3.03% | 29,783 |
| Jan 28, 2026 | 559.10 | 580.00 | 539.75 | 559.70 | 559.70 | 3.22% | 171,302 |
| Jan 27, 2026 | 574.70 | 585.00 | 531.60 | 542.25 | 542.25 | -2.78% | 248,624 |
| Jan 23, 2026 | 605.00 | 606.75 | 550.65 | 557.75 | 557.75 | -6.69% | 21,511 |
| Jan 22, 2026 | 580.00 | 599.00 | 573.00 | 597.75 | 597.75 | 6.06% | 28,618 |
| Jan 21, 2026 | 560.90 | 569.15 | 546.40 | 563.60 | 563.60 | 0.15% | 23,551 |
| Jan 20, 2026 | 587.05 | 598.00 | 556.00 | 562.75 | 562.75 | -4.73% | 20,443 |
| Jan 19, 2026 | 603.10 | 603.10 | 585.15 | 590.70 | 590.70 | -2.36% | 34,359 |
| Jan 16, 2026 | 601.60 | 616.55 | 601.60 | 605.00 | 605.00 | 1.07% | 17,532 |
| Jan 14, 2026 | 604.50 | 606.60 | 595.85 | 598.60 | 598.60 | 0.14% | 27,492 |
| Jan 13, 2026 | 623.00 | 634.70 | 595.70 | 597.75 | 597.75 | -3.27% | 44,024 |
| Jan 12, 2026 | 652.95 | 652.95 | 608.75 | 617.95 | 617.95 | -5.40% | 61,790 |
| Jan 9, 2026 | 626.10 | 657.50 | 619.20 | 653.25 | 653.25 | 4.35% | 64,754 |
| Jan 8, 2026 | 676.65 | 676.80 | 597.00 | 626.00 | 626.00 | -8.49% | 215,649 |
| Jan 7, 2026 | 665.15 | 689.75 | 664.60 | 684.10 | 684.10 | 1.85% | 12,071 |
| Jan 6, 2026 | 701.05 | 701.40 | 670.00 | 671.70 | 671.70 | -4.40% | 27,253 |
| Jan 5, 2026 | 716.75 | 718.85 | 700.75 | 702.60 | 702.60 | -2.25% | 13,015 |
| Jan 2, 2026 | 732.05 | 737.75 | 715.00 | 718.75 | 718.75 | -1.82% | 7,709 |
| Jan 1, 2026 | 745.00 | 745.00 | 729.00 | 732.10 | 732.10 | -1.05% | 5,969 |
| Dec 31, 2025 | 737.05 | 746.10 | 727.35 | 739.90 | 739.90 | 0.55% | 9,785 |
| Dec 30, 2025 | 755.00 | 762.00 | 733.75 | 735.85 | 735.85 | -3.13% | 7,356 |
| Dec 29, 2025 | 780.90 | 788.05 | 755.65 | 759.60 | 759.60 | -2.73% | 9,967 |
| Dec 26, 2025 | 784.15 | 784.15 | 777.20 | 780.90 | 780.90 | -0.42% | 4,703 |
| Dec 24, 2025 | 795.05 | 795.05 | 783.00 | 784.20 | 784.20 | -1.33% | 4,393 |
| Dec 23, 2025 | 791.75 | 798.90 | 788.00 | 794.80 | 794.80 | 0.51% | 5,779 |
| Dec 22, 2025 | 797.45 | 799.00 | 789.00 | 790.80 | 790.80 | -0.57% | 3,805 |
| Dec 19, 2025 | 788.05 | 797.65 | 778.40 | 795.30 | 795.30 | 1.13% | 5,644 |
| Dec 18, 2025 | 810.00 | 810.00 | 780.00 | 786.40 | 786.40 | -2.91% | 6,721 |
| Dec 17, 2025 | 815.15 | 831.20 | 808.20 | 809.95 | 809.95 | -1.72% | 4,417 |
| Dec 16, 2025 | 828.30 | 830.00 | 821.25 | 824.15 | 824.15 | -0.50% | 3,725 |
| Dec 15, 2025 | 842.75 | 845.00 | 826.50 | 828.30 | 828.30 | -2.44% | 9,561 |
| Dec 12, 2025 | 856.80 | 856.90 | 835.55 | 849.05 | 849.05 | -0.90% | 15,298 |
| Dec 11, 2025 | 854.05 | 875.00 | 823.00 | 856.80 | 856.80 | -0.17% | 33,182 |
| Dec 10, 2025 | 825.15 | 864.00 | 825.15 | 858.30 | 858.30 | 4.05% | 34,450 |
| Dec 9, 2025 | 830.00 | 837.75 | 806.25 | 824.90 | 824.90 | -1.33% | 41,625 |
| Dec 8, 2025 | 873.40 | 880.00 | 832.25 | 836.00 | 836.00 | -4.71% | 24,472 |
| Dec 5, 2025 | 865.95 | 880.00 | 849.00 | 877.30 | 877.30 | 1.39% | 9,593 |
| Dec 4, 2025 | 851.05 | 870.50 | 850.80 | 865.25 | 865.25 | 0.71% | 3,626 |