Gokaldas Exports Limited (BOM:532630)
India · Delayed Price · Currency is INR 609.75
-9.45 (-1.53%)
At close: Apr 2, 2026
BOM:532630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 604.00 | 614.90 | 588.00 | 609.75 | 609.75 | -1.53% | 44,750 |
| Apr 1, 2026 | 615.35 | 638.95 | 605.25 | 619.20 | 619.20 | 6.59% | 54,638 |
| Mar 30, 2026 | 578.25 | 588.05 | 568.00 | 580.90 | 580.90 | -1.54% | 41,511 |
| Mar 27, 2026 | 613.30 | 615.00 | 583.00 | 590.00 | 590.00 | -5.07% | 58,098 |
| Mar 25, 2026 | 600.50 | 630.30 | 597.30 | 621.50 | 621.50 | 4.44% | 55,858 |
| Mar 24, 2026 | 588.40 | 609.15 | 567.30 | 595.10 | 595.10 | 5.58% | 64,638 |
| Mar 23, 2026 | 574.40 | 576.00 | 541.25 | 563.65 | 563.65 | -3.05% | 81,723 |
| Mar 20, 2026 | 588.65 | 591.60 | 575.00 | 581.40 | 581.40 | 0.99% | 15,588 |
| Mar 19, 2026 | 586.65 | 590.35 | 574.25 | 575.70 | 575.70 | -3.45% | 23,098 |
| Mar 18, 2026 | 573.65 | 603.30 | 573.65 | 596.30 | 596.30 | 4.07% | 32,353 |
| Mar 17, 2026 | 579.75 | 581.10 | 568.10 | 573.00 | 573.00 | -0.72% | 24,696 |
| Mar 16, 2026 | 571.30 | 581.35 | 558.10 | 577.15 | 577.15 | -0.09% | 24,196 |
| Mar 13, 2026 | 596.75 | 601.50 | 575.00 | 577.65 | 577.65 | -3.97% | 30,165 |
| Mar 12, 2026 | 601.05 | 615.65 | 598.00 | 601.55 | 601.55 | -1.68% | 35,394 |
| Mar 11, 2026 | 646.95 | 646.95 | 610.00 | 611.80 | 611.80 | -3.56% | 10,711 |
| Mar 10, 2026 | 598.15 | 640.00 | 598.15 | 634.40 | 634.40 | 7.07% | 53,305 |
| Mar 9, 2026 | 597.80 | 602.00 | 580.45 | 592.50 | 592.50 | -2.81% | 39,828 |
| Mar 6, 2026 | 624.75 | 624.75 | 606.00 | 609.60 | 609.60 | -2.49% | 31,140 |
| Mar 5, 2026 | 624.25 | 641.25 | 610.40 | 625.15 | 625.15 | 1.59% | 40,633 |
| Mar 4, 2026 | 636.00 | 636.00 | 609.10 | 615.35 | 615.35 | -4.83% | 27,351 |
| Mar 2, 2026 | 603.50 | 658.00 | 603.50 | 646.55 | 646.55 | 1.07% | 63,496 |
| Feb 27, 2026 | 680.10 | 689.00 | 633.10 | 639.70 | 639.70 | -5.93% | 63,211 |
| Feb 26, 2026 | 697.40 | 698.85 | 677.30 | 680.05 | 680.05 | -2.48% | 21,177 |
| Feb 25, 2026 | 714.85 | 729.60 | 694.00 | 697.35 | 697.35 | -1.71% | 31,365 |
| Feb 24, 2026 | 740.95 | 741.00 | 703.20 | 709.50 | 709.50 | -4.97% | 57,804 |
| Feb 23, 2026 | 824.15 | 824.15 | 742.00 | 746.60 | 746.60 | -5.39% | 87,734 |
| Feb 20, 2026 | 783.45 | 801.00 | 780.40 | 789.10 | 789.10 | 1.80% | 34,103 |
| Feb 19, 2026 | 790.50 | 801.20 | 772.00 | 775.15 | 775.15 | -1.52% | 22,179 |
| Feb 18, 2026 | 807.80 | 818.30 | 774.25 | 787.15 | 787.15 | -1.59% | 50,072 |
| Feb 17, 2026 | 827.55 | 827.55 | 796.80 | 799.85 | 799.85 | -3.48% | 41,403 |
| Feb 16, 2026 | 838.80 | 859.50 | 817.65 | 828.65 | 828.65 | -1.93% | 92,237 |
| 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 |