Gokaldas Exports Limited (BOM:532630)
India · Delayed Price · Currency is INR 673.15
-10.85 (-1.59%)
At close: Oct 7, 2026
BOM:532630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 685.00 | 685.30 | 670.55 | 673.15 | 673.15 | 0.16% | 4,943 |
| Oct 5, 2026 | 679.35 | 695.10 | 663.50 | 672.05 | 672.05 | -2.57% | 14,998 |
| Oct 1, 2026 | 688.75 | 698.40 | 675.85 | 689.80 | 689.80 | 0.39% | 13,982 |
| Sep 30, 2026 | 685.95 | 707.60 | 684.20 | 687.15 | 687.15 | 1.33% | 7,755 |
| Sep 29, 2026 | 675.00 | 685.95 | 665.00 | 678.15 | 678.15 | 1.04% | 17,488 |
| Sep 28, 2026 | 692.75 | 692.75 | 666.95 | 671.20 | 671.20 | -2.63% | 19,018 |
| Sep 25, 2026 | 689.05 | 700.00 | 683.55 | 689.30 | 689.30 | -0.07% | 8,957 |
| Sep 24, 2026 | 702.00 | 716.25 | 685.55 | 689.80 | 689.80 | -2.97% | 75,380 |
| Sep 23, 2026 | 692.30 | 715.00 | 692.30 | 710.90 | 710.90 | 2.21% | 13,725 |
| Sep 22, 2026 | 703.65 | 714.50 | 690.00 | 695.50 | 695.50 | 0.19% | 150,067 |
| Sep 21, 2026 | 725.70 | 730.40 | 688.65 | 694.15 | 694.15 | -4.54% | 21,755 |
| Sep 18, 2026 | 730.35 | 743.95 | 723.00 | 727.20 | 727.20 | 0.08% | 115,297 |
| Sep 17, 2026 | 720.05 | 730.00 | 711.10 | 726.65 | 726.65 | 0.11% | 137,738 |
| Sep 16, 2026 | 745.95 | 745.95 | 706.30 | 725.85 | 725.85 | -2.55% | 16,552 |
| Sep 15, 2026 | 783.00 | 785.50 | 738.60 | 744.85 | 744.85 | -5.21% | 14,980 |
| Sep 11, 2026 | 763.25 | 791.65 | 757.65 | 785.80 | 785.80 | 1.37% | 18,178 |
| Sep 10, 2026 | 784.15 | 784.55 | 769.95 | 775.15 | 775.15 | -1.15% | 11,375 |
| Sep 9, 2026 | 782.80 | 796.65 | 771.00 | 784.15 | 784.15 | 0.40% | 5,341 |
| Sep 8, 2026 | 775.00 | 782.35 | 769.95 | 781.05 | 781.05 | 0.66% | 7,877 |
| Sep 7, 2026 | 785.15 | 797.30 | 775.00 | 775.90 | 775.90 | -1.75% | 10,207 |
| Sep 4, 2026 | 770.00 | 801.10 | 770.00 | 789.70 | 789.70 | 2.92% | 15,110 |
| Sep 3, 2026 | 774.00 | 776.60 | 762.75 | 767.30 | 767.30 | -0.45% | 4,649 |
| Sep 2, 2026 | 775.00 | 780.40 | 768.00 | 770.75 | 770.75 | -1.51% | 5,571 |
| Sep 1, 2026 | 778.10 | 785.00 | 772.85 | 782.55 | 782.55 | 0.24% | 4,141 |
| Aug 31, 2026 | 771.00 | 799.10 | 769.95 | 780.65 | 780.65 | 1.77% | 15,162 |
| Aug 28, 2026 | 775.05 | 778.15 | 765.35 | 767.10 | 767.10 | -1.13% | 260,367 |
| Aug 27, 2026 | 781.05 | 795.60 | 772.00 | 775.90 | 775.90 | -2.05% | 5,168 |
| Aug 26, 2026 | 801.95 | 805.00 | 780.55 | 792.10 | 792.10 | 0.11% | 7,535 |
| Aug 25, 2026 | 795.10 | 801.45 | 787.00 | 791.20 | 791.20 | -0.68% | 6,499 |
| Aug 24, 2026 | 797.10 | 802.75 | 793.55 | 796.65 | 796.65 | -0.14% | 5,779 |
| 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 |