Gokul Refoils & Solvent Limited (BOM:532980)
India · Delayed Price · Currency is INR 41.20
-0.30 (-0.72%)
At close: Mar 12, 2026
Gokul Refoils & Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 41.54 | 42.03 | 41.20 | 41.20 | 41.20 | -0.72% | 665 |
| Mar 11, 2026 | 40.50 | 42.40 | 40.50 | 41.50 | 41.50 | 2.72% | 772 |
| Mar 10, 2026 | 40.24 | 40.96 | 40.15 | 40.40 | 40.40 | 0.40% | 4,681 |
| Mar 9, 2026 | 39.40 | 40.24 | 39.00 | 40.24 | 40.24 | 1.44% | 2,045 |
| Mar 6, 2026 | 39.99 | 40.58 | 39.50 | 39.67 | 39.67 | -0.80% | 4,340 |
| Mar 5, 2026 | 39.84 | 40.49 | 39.00 | 39.99 | 39.99 | 3.68% | 12,336 |
| Mar 4, 2026 | 32.00 | 39.07 | 32.00 | 38.57 | 38.57 | 4.67% | 9,860 |
| Mar 2, 2026 | 35.00 | 38.61 | 35.00 | 36.85 | 36.85 | -9.30% | 9,804 |
| Feb 27, 2026 | 42.23 | 42.23 | 40.00 | 40.63 | 40.63 | -2.07% | 7,176 |
| Feb 26, 2026 | 41.64 | 41.84 | 40.80 | 41.49 | 41.49 | -0.72% | 6,772 |
| Feb 25, 2026 | 40.95 | 42.00 | 40.22 | 41.79 | 41.79 | 3.44% | 8,815 |
| Feb 24, 2026 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 0.52% | 28,403 |
| Feb 23, 2026 | 40.15 | 40.91 | 39.47 | 40.19 | 40.19 | 1.54% | 26,821 |
| Feb 20, 2026 | 38.87 | 41.41 | 38.70 | 39.58 | 39.58 | -2.03% | 30,835 |
| Feb 19, 2026 | 42.34 | 43.48 | 39.91 | 40.40 | 40.40 | -0.83% | 18,578 |
| Feb 18, 2026 | 34.25 | 40.78 | 34.25 | 40.74 | 40.74 | 19.86% | 173,774 |
| Feb 17, 2026 | 31.07 | 34.00 | 31.07 | 33.99 | 33.99 | 0.86% | 18,928 |
| Feb 16, 2026 | 33.40 | 34.30 | 33.05 | 33.70 | 33.70 | 5.97% | 2,883 |
| Feb 13, 2026 | 32.04 | 32.04 | 31.50 | 31.80 | 31.80 | -0.75% | 5,226 |
| Feb 12, 2026 | 32.98 | 32.98 | 31.29 | 32.04 | 32.04 | -2.32% | 2,964 |
| Feb 11, 2026 | 34.79 | 34.79 | 32.72 | 32.80 | 32.80 | -4.93% | 2,998 |
| Feb 10, 2026 | 34.87 | 35.55 | 33.90 | 34.50 | 34.50 | -0.58% | 5,841 |
| Feb 9, 2026 | 34.81 | 35.27 | 34.41 | 34.70 | 34.70 | -0.09% | 5,285 |
| Feb 6, 2026 | 35.35 | 35.48 | 34.71 | 34.73 | 34.73 | -1.31% | 1,385 |
| Feb 5, 2026 | 35.90 | 36.00 | 35.00 | 35.19 | 35.19 | -0.93% | 678 |
| Feb 4, 2026 | 35.75 | 36.59 | 35.52 | 35.52 | 35.52 | - | 91 |
| Feb 3, 2026 | 36.29 | 37.20 | 35.27 | 35.52 | 35.52 | -1.31% | 2,694 |
| Feb 2, 2026 | 39.00 | 39.00 | 35.68 | 35.99 | 35.99 | -0.58% | 703 |
| Feb 1, 2026 | 34.65 | 36.53 | 34.65 | 36.20 | 36.20 | 0.14% | 226 |
| Jan 30, 2026 | 36.10 | 36.15 | 35.95 | 36.15 | 36.15 | -0.69% | 1,915 |
| Jan 29, 2026 | 36.51 | 37.00 | 36.15 | 36.40 | 36.40 | 0.05% | 3,091 |
| Jan 28, 2026 | 37.00 | 37.00 | 36.38 | 36.38 | 36.38 | -0.47% | 1,546 |
| Jan 27, 2026 | 37.00 | 37.03 | 35.97 | 36.55 | 36.55 | -0.41% | 5,384 |
| Jan 23, 2026 | 41.00 | 41.00 | 36.50 | 36.70 | 36.70 | -1.66% | 5,998 |
| Jan 22, 2026 | 38.00 | 38.44 | 37.23 | 37.32 | 37.32 | 1.03% | 4,439 |
| Jan 21, 2026 | 37.40 | 38.25 | 36.31 | 36.94 | 36.94 | -2.84% | 6,956 |
| Jan 20, 2026 | 38.43 | 38.63 | 37.80 | 38.02 | 38.02 | -1.04% | 2,809 |
| Jan 19, 2026 | 38.86 | 38.96 | 37.44 | 38.42 | 38.42 | -1.13% | 3,111 |
| Jan 16, 2026 | 38.15 | 39.14 | 38.00 | 38.86 | 38.86 | 1.33% | 5,289 |
| Jan 14, 2026 | 38.89 | 38.90 | 37.60 | 38.35 | 38.35 | -0.05% | 7,000 |
| Jan 13, 2026 | 35.50 | 38.76 | 35.50 | 38.37 | 38.37 | 1.51% | 4,409 |
| Jan 12, 2026 | 43.99 | 43.99 | 37.21 | 37.80 | 37.80 | -2.30% | 85,721 |
| Jan 9, 2026 | 38.78 | 39.40 | 38.10 | 38.69 | 38.69 | -0.87% | 11,115 |
| Jan 8, 2026 | 39.00 | 39.29 | 38.02 | 39.03 | 39.03 | -1.01% | 3,243 |
| Jan 7, 2026 | 39.10 | 39.60 | 38.70 | 39.43 | 39.43 | - | 5,812 |
| Jan 6, 2026 | 38.53 | 40.19 | 37.66 | 39.43 | 39.43 | 0.87% | 42,393 |
| Jan 5, 2026 | 39.40 | 39.50 | 38.80 | 39.09 | 39.09 | -0.64% | 4,219 |
| Jan 2, 2026 | 39.45 | 39.90 | 37.71 | 39.34 | 39.34 | 2.53% | 9,166 |
| Jan 1, 2026 | 38.34 | 38.98 | 37.62 | 38.37 | 38.37 | 0.03% | 10,052 |
| Dec 31, 2025 | 38.49 | 38.54 | 37.67 | 38.36 | 38.36 | -0.34% | 7,446 |