Gokaldas Exports Limited (BOM:532630)
India · Delayed Price · Currency is INR 797.75
-2.40 (-0.30%)
At close: Aug 21, 2026
BOM:532630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 793.80 | 806.05 | 792.40 | 797.75 | 797.75 | -0.30% | 6,383 |
| Aug 20, 2026 | 797.00 | 809.35 | 796.40 | 800.15 | 800.15 | 0.36% | 5,136 |
| Aug 19, 2026 | 817.95 | 817.95 | 795.00 | 797.25 | 797.25 | -1.85% | 10,041 |
| Aug 18, 2026 | 800.05 | 823.85 | 800.00 | 812.30 | 812.30 | 0.88% | 69,785 |
| Aug 17, 2026 | 796.40 | 808.00 | 781.80 | 805.20 | 805.20 | 2.83% | 19,340 |
| Aug 14, 2026 | 786.95 | 786.95 | 769.70 | 783.05 | 783.05 | 0.01% | 8,449 |
| Aug 13, 2026 | 760.25 | 787.55 | 760.25 | 782.95 | 782.95 | 2.71% | 14,413 |
| Aug 12, 2026 | 783.90 | 789.25 | 741.10 | 762.30 | 762.30 | -3.37% | 30,222 |
| Aug 11, 2026 | 797.00 | 802.85 | 777.00 | 788.85 | 788.85 | -0.75% | 9,432 |
| Aug 10, 2026 | 800.15 | 805.50 | 793.00 | 794.85 | 794.85 | -1.34% | 9,394 |
| Aug 7, 2026 | 797.00 | 816.00 | 796.70 | 805.65 | 805.65 | 1.19% | 7,436 |
| Aug 6, 2026 | 813.95 | 813.95 | 792.60 | 796.20 | 796.20 | -1.03% | 11,144 |
| Aug 5, 2026 | 805.75 | 819.45 | 801.55 | 804.45 | 804.45 | 0.87% | 17,002 |
| Aug 4, 2026 | 795.05 | 801.10 | 777.75 | 797.55 | 797.55 | -2.28% | 21,531 |
| Aug 3, 2026 | 818.30 | 835.00 | 811.10 | 816.20 | 816.20 | 0.12% | 12,580 |
| Jul 31, 2026 | 800.70 | 824.35 | 799.50 | 815.20 | 815.20 | 1.34% | 25,287 |
| Jul 30, 2026 | 819.50 | 822.05 | 802.45 | 804.45 | 804.45 | -2.66% | 6,255 |
| Jul 29, 2026 | 813.30 | 830.00 | 809.65 | 826.40 | 826.40 | 1.69% | 4,880 |
| Jul 28, 2026 | 829.40 | 830.05 | 807.00 | 812.70 | 812.70 | -2.57% | 10,492 |
| Jul 27, 2026 | 840.25 | 843.40 | 825.00 | 834.10 | 834.10 | 0.45% | 7,582 |
| Jul 24, 2026 | 801.90 | 833.20 | 789.30 | 830.40 | 830.40 | 4.50% | 17,423 |
| Jul 23, 2026 | 788.90 | 800.80 | 788.05 | 794.65 | 794.65 | -0.30% | 7,612 |
| Jul 22, 2026 | 820.00 | 830.50 | 795.10 | 797.05 | 797.05 | -4.21% | 15,495 |
| Jul 21, 2026 | 845.45 | 845.45 | 825.00 | 832.05 | 832.05 | -1.58% | 7,450 |
| Jul 20, 2026 | 822.00 | 849.45 | 822.00 | 845.45 | 845.45 | 1.97% | 7,693 |
| Jul 17, 2026 | 842.95 | 842.95 | 809.95 | 829.10 | 829.10 | -0.80% | 9,584 |
| Jul 16, 2026 | 832.65 | 844.95 | 827.00 | 835.80 | 835.80 | 0.38% | 8,992 |
| Jul 15, 2026 | 846.05 | 865.85 | 830.00 | 832.65 | 832.65 | -0.98% | 41,872 |
| Jul 14, 2026 | 856.00 | 856.00 | 838.65 | 840.90 | 840.90 | -1.95% | 25,165 |
| Jul 13, 2026 | 824.95 | 861.00 | 818.70 | 857.65 | 857.65 | 2.96% | 36,825 |
| Jul 10, 2026 | 839.70 | 848.95 | 825.00 | 833.00 | 833.00 | 0.24% | 14,497 |
| Jul 9, 2026 | 809.00 | 841.90 | 800.45 | 831.00 | 831.00 | 2.54% | 24,090 |
| Jul 8, 2026 | 845.45 | 845.45 | 799.00 | 810.40 | 810.40 | -4.15% | 29,720 |
| Jul 7, 2026 | 852.45 | 856.00 | 829.00 | 845.50 | 845.50 | -0.61% | 17,390 |
| Jul 6, 2026 | 855.00 | 870.00 | 844.70 | 850.65 | 850.65 | -1.00% | 15,466 |
| Jul 3, 2026 | 878.20 | 894.45 | 855.75 | 859.20 | 859.20 | -2.09% | 23,249 |
| Jul 2, 2026 | 896.45 | 896.45 | 874.50 | 877.50 | 877.50 | -1.23% | 17,224 |
| Jul 1, 2026 | 872.95 | 894.15 | 871.85 | 888.40 | 888.40 | 1.68% | 34,274 |
| Jun 30, 2026 | 846.70 | 879.70 | 846.70 | 873.75 | 873.75 | 2.76% | 50,218 |
| Jun 29, 2026 | 848.50 | 860.00 | 832.05 | 850.25 | 850.25 | -0.44% | 54,826 |
| Jun 25, 2026 | 869.35 | 869.35 | 843.20 | 854.05 | 854.05 | -0.59% | 38,916 |
| Jun 24, 2026 | 830.75 | 867.15 | 829.00 | 859.15 | 859.15 | 3.71% | 89,487 |
| Jun 23, 2026 | 818.95 | 835.10 | 811.70 | 828.40 | 828.40 | 1.15% | 99,311 |
| Jun 22, 2026 | 819.00 | 828.00 | 801.10 | 818.95 | 818.95 | 0.25% | 50,515 |
| Jun 19, 2026 | 777.05 | 822.85 | 772.00 | 816.90 | 816.90 | 3.94% | 138,699 |
| Jun 18, 2026 | 749.85 | 790.20 | 743.75 | 785.95 | 785.95 | 7.80% | 190,323 |
| Jun 17, 2026 | 714.00 | 738.85 | 705.00 | 729.10 | 729.10 | 2.67% | 230,117 |
| Jun 16, 2026 | 731.05 | 731.05 | 707.25 | 710.15 | 710.15 | -1.54% | 83,964 |
| Jun 15, 2026 | 693.55 | 744.10 | 683.00 | 721.25 | 721.25 | 6.99% | 71,991 |
| Jun 12, 2026 | 671.15 | 680.35 | 662.30 | 674.10 | 674.10 | 2.77% | 17,565 |