Gokul Agro Resources Limited (BOM:539725)
India · Delayed Price · Currency is INR 158.05
-1.10 (-0.69%)
At close: Mar 16, 2026
Gokul Agro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 160.05 | 189.65 | 160.05 | 189.65 | 189.65 | 19.99% | 1,273,293 |
| Mar 16, 2026 | 151.70 | 164.65 | 151.70 | 158.05 | 158.05 | -0.69% | 16,976 |
| Mar 13, 2026 | 159.55 | 161.60 | 157.30 | 159.15 | 159.15 | -0.75% | 8,730 |
| Mar 12, 2026 | 162.05 | 163.75 | 158.25 | 160.35 | 160.35 | -1.26% | 23,646 |
| Mar 11, 2026 | 163.10 | 166.60 | 161.60 | 162.40 | 162.40 | -0.40% | 9,204 |
| Mar 10, 2026 | 163.00 | 163.85 | 160.50 | 163.05 | 163.05 | 1.30% | 23,967 |
| Mar 9, 2026 | 159.95 | 163.05 | 159.95 | 160.95 | 160.95 | -3.01% | 11,176 |
| Mar 6, 2026 | 158.80 | 167.70 | 158.70 | 165.95 | 165.95 | 4.57% | 6,189 |
| Mar 5, 2026 | 156.40 | 160.45 | 156.40 | 158.70 | 158.70 | 1.47% | 5,216 |
| Mar 4, 2026 | 157.65 | 161.35 | 154.90 | 156.40 | 156.40 | -2.77% | 15,581 |
| Mar 2, 2026 | 159.00 | 164.00 | 159.00 | 160.85 | 160.85 | -5.05% | 25,838 |
| Feb 27, 2026 | 169.35 | 171.45 | 168.90 | 169.40 | 169.40 | -0.35% | 5,197 |
| Feb 26, 2026 | 169.55 | 179.85 | 169.00 | 170.00 | 170.00 | -0.03% | 20,130 |
| Feb 25, 2026 | 175.00 | 175.00 | 169.35 | 170.05 | 170.05 | -1.99% | 3,875 |
| Feb 24, 2026 | 172.95 | 174.00 | 168.80 | 173.50 | 173.50 | -0.29% | 446,688 |
| Feb 23, 2026 | 173.00 | 177.90 | 171.35 | 174.00 | 174.00 | 0.64% | 12,058 |
| Feb 20, 2026 | 165.00 | 174.85 | 164.25 | 172.90 | 172.90 | 4.35% | 5,870 |
| Feb 19, 2026 | 165.20 | 171.95 | 165.00 | 165.70 | 165.70 | 0.36% | 12,223 |
| Feb 18, 2026 | 165.05 | 165.85 | 163.70 | 165.10 | 165.10 | 0.43% | 6,141 |
| Feb 17, 2026 | 162.95 | 165.80 | 162.05 | 164.40 | 164.40 | 0.64% | 5,317 |
| Feb 16, 2026 | 167.00 | 167.05 | 162.60 | 163.35 | 163.35 | -3.29% | 5,507 |
| Feb 13, 2026 | 164.50 | 169.60 | 163.80 | 168.90 | 168.90 | 0.69% | 10,805 |
| Feb 12, 2026 | 171.05 | 171.05 | 166.05 | 167.75 | 167.75 | -1.93% | 7,306 |
| Feb 11, 2026 | 173.00 | 175.70 | 169.05 | 171.05 | 171.05 | -1.24% | 8,956 |
| Feb 10, 2026 | 176.15 | 178.10 | 172.30 | 173.20 | 173.20 | -1.37% | 25,212 |
| Feb 9, 2026 | 160.70 | 177.50 | 160.70 | 175.60 | 175.60 | 9.31% | 28,980 |
| Feb 6, 2026 | 165.00 | 165.00 | 159.10 | 160.65 | 160.65 | -3.02% | 9,080 |
| Feb 5, 2026 | 168.20 | 168.45 | 162.15 | 165.65 | 165.65 | -1.49% | 12,571 |
| Feb 4, 2026 | 168.65 | 169.70 | 164.60 | 168.15 | 168.15 | 1.36% | 17,461 |
| Feb 3, 2026 | 162.10 | 169.40 | 162.10 | 165.90 | 165.90 | 4.21% | 13,018 |
| Feb 2, 2026 | 159.40 | 161.00 | 154.55 | 159.20 | 159.20 | -0.06% | 9,757 |
| Feb 1, 2026 | 156.65 | 166.10 | 156.65 | 159.30 | 159.30 | -1.55% | 8,111 |
| Jan 30, 2026 | 154.70 | 164.00 | 154.45 | 161.80 | 161.80 | 3.52% | 13,315 |
| Jan 29, 2026 | 153.40 | 160.00 | 153.40 | 156.30 | 156.30 | -0.13% | 15,871 |
| Jan 28, 2026 | 154.75 | 159.00 | 153.70 | 156.50 | 156.50 | 0.97% | 56,821 |
| Jan 27, 2026 | 150.00 | 156.40 | 150.00 | 155.00 | 155.00 | 1.27% | 10,524 |
| Jan 23, 2026 | 161.30 | 161.30 | 152.05 | 153.05 | 153.05 | -5.11% | 14,614 |
| Jan 22, 2026 | 154.60 | 163.10 | 154.60 | 161.30 | 161.30 | 4.37% | 11,356 |
| Jan 21, 2026 | 156.75 | 160.30 | 153.30 | 154.55 | 154.55 | -2.00% | 21,615 |
| Jan 20, 2026 | 164.70 | 164.70 | 155.60 | 157.70 | 157.70 | -4.28% | 21,179 |
| Jan 19, 2026 | 167.40 | 167.40 | 163.85 | 164.75 | 164.75 | -1.41% | 7,583 |
| Jan 16, 2026 | 164.10 | 168.35 | 163.85 | 167.10 | 167.10 | 1.89% | 8,695 |
| Jan 14, 2026 | 164.80 | 165.75 | 162.70 | 164.00 | 164.00 | 0.74% | 11,335 |
| Jan 13, 2026 | 163.00 | 165.35 | 162.45 | 162.80 | 162.80 | -0.09% | 5,513 |
| Jan 12, 2026 | 164.75 | 166.05 | 160.05 | 162.95 | 162.95 | -2.16% | 21,354 |
| Jan 9, 2026 | 165.20 | 170.00 | 165.20 | 166.55 | 166.55 | -0.39% | 14,623 |
| Jan 8, 2026 | 173.20 | 173.20 | 166.50 | 167.20 | 167.20 | -3.07% | 15,078 |
| Jan 7, 2026 | 172.00 | 175.35 | 170.70 | 172.50 | 172.50 | 0.29% | 15,868 |
| Jan 6, 2026 | 173.00 | 177.85 | 171.00 | 172.00 | 172.00 | -1.15% | 18,365 |
| Jan 5, 2026 | 179.35 | 179.35 | 172.45 | 174.00 | 174.00 | -3.01% | 23,799 |