Gokul Refoils & Solvent Limited (BOM:532980)
India · Delayed Price · Currency is INR 31.80
-0.24 (-0.75%)
At close: Feb 13, 2026
Gokul Refoils & Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 38.55 | 38.56 | 38.00 | 38.49 | 38.49 | 0.29% | 4,658 |
| Dec 29, 2025 | 38.46 | 38.74 | 37.70 | 38.38 | 38.38 | -0.39% | 5,735 |
| Dec 26, 2025 | 39.00 | 39.00 | 38.40 | 38.53 | 38.53 | 0.47% | 3,840 |
| Dec 24, 2025 | 39.00 | 39.00 | 38.00 | 38.35 | 38.35 | -0.26% | 8,055 |
| Dec 23, 2025 | 39.19 | 39.60 | 37.52 | 38.45 | 38.45 | -1.89% | 9,827 |
| Dec 22, 2025 | 39.62 | 39.62 | 38.80 | 39.19 | 39.19 | -1.68% | 4,762 |
| Dec 19, 2025 | 40.00 | 40.14 | 39.31 | 39.86 | 39.86 | - | 6,007 |
| Dec 18, 2025 | 39.94 | 40.15 | 39.20 | 39.86 | 39.86 | -0.20% | 3,232 |
| Dec 17, 2025 | 40.00 | 40.28 | 39.21 | 39.94 | 39.94 | 0.18% | 14,675 |
| Dec 16, 2025 | 40.00 | 40.49 | 39.33 | 39.87 | 39.87 | -2.76% | 3,774 |
| Dec 15, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.91% | 19 |
| Dec 12, 2025 | 40.01 | 41.39 | 40.00 | 40.63 | 40.63 | 0.49% | 1,574 |
| Dec 11, 2025 | 39.53 | 40.63 | 38.90 | 40.43 | 40.43 | 0.85% | 8,666 |
| Dec 10, 2025 | 40.79 | 40.79 | 39.37 | 40.09 | 40.09 | 0.25% | 2,674 |
| Dec 9, 2025 | 39.01 | 40.30 | 38.80 | 39.99 | 39.99 | 2.93% | 4,271 |
| Dec 8, 2025 | 39.17 | 40.00 | 38.60 | 38.85 | 38.85 | -0.82% | 9,273 |
| Dec 5, 2025 | 40.00 | 40.07 | 39.00 | 39.17 | 39.17 | -1.73% | 6,745 |
| Dec 4, 2025 | 40.00 | 40.14 | 39.70 | 39.86 | 39.86 | -0.50% | 5,733 |