Gokul Agro Resources Limited (BOM:539725)
India · Delayed Price · Currency is INR 211.80
-0.05 (-0.02%)
At close: Jul 17, 2026
BOM:539725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 211.35 | 217.45 | 210.00 | 211.80 | 211.80 | -0.02% | 16,836 |
| Jul 16, 2026 | 215.25 | 218.05 | 211.35 | 211.85 | 211.85 | -1.63% | 18,478 |
| Jul 15, 2026 | 210.05 | 219.10 | 210.05 | 215.35 | 215.35 | 0.61% | 9,393 |
| Jul 14, 2026 | 214.90 | 220.65 | 213.35 | 214.05 | 214.05 | -0.63% | 21,425 |
| Jul 13, 2026 | 217.70 | 222.95 | 214.15 | 215.40 | 215.40 | -1.08% | 44,146 |
| Jul 10, 2026 | 212.55 | 218.60 | 212.55 | 217.75 | 217.75 | 2.23% | 16,055 |
| Jul 9, 2026 | 205.15 | 218.50 | 205.15 | 213.00 | 213.00 | 3.05% | 25,011 |
| Jul 8, 2026 | 207.25 | 211.40 | 203.00 | 206.70 | 206.70 | -0.24% | 19,387 |
| Jul 7, 2026 | 205.30 | 208.10 | 205.00 | 207.20 | 207.20 | 0.66% | 5,716 |
| Jul 6, 2026 | 208.00 | 209.95 | 204.95 | 205.85 | 205.85 | -1.65% | 25,260 |
| Jul 3, 2026 | 211.05 | 213.45 | 208.50 | 209.30 | 209.30 | -1.13% | 19,740 |
| Jul 2, 2026 | 203.40 | 213.15 | 202.40 | 211.70 | 211.70 | 3.98% | 13,072 |
| Jul 1, 2026 | 208.95 | 211.50 | 203.05 | 203.60 | 203.60 | -1.71% | 21,948 |
| Jun 30, 2026 | 212.60 | 213.00 | 206.90 | 207.15 | 207.15 | -2.49% | 16,519 |
| Jun 29, 2026 | 215.50 | 218.00 | 211.00 | 212.45 | 212.45 | -2.43% | 18,854 |
| Jun 25, 2026 | 222.55 | 222.55 | 216.90 | 217.75 | 217.75 | -1.02% | 17,212 |
| Jun 24, 2026 | 219.05 | 222.55 | 219.05 | 220.00 | 220.00 | 0.43% | 8,071 |
| Jun 23, 2026 | 219.90 | 225.00 | 218.05 | 219.05 | 219.05 | -0.64% | 18,399 |
| Jun 22, 2026 | 225.05 | 225.05 | 217.75 | 220.45 | 220.45 | -0.54% | 11,881 |
| Jun 19, 2026 | 225.00 | 227.05 | 220.30 | 221.65 | 221.65 | -1.75% | 16,387 |
| Jun 18, 2026 | 228.30 | 233.25 | 224.00 | 225.60 | 225.60 | -1.20% | 14,115 |
| Jun 17, 2026 | 223.90 | 229.50 | 222.05 | 228.35 | 228.35 | 2.65% | 20,501 |
| Jun 16, 2026 | 221.50 | 224.55 | 219.20 | 222.45 | 222.45 | -0.40% | 27,157 |
| Jun 15, 2026 | 237.60 | 240.40 | 222.00 | 223.35 | 223.35 | -4.10% | 45,145 |
| Jun 12, 2026 | 230.75 | 236.00 | 230.60 | 232.90 | 232.90 | 0.98% | 34,795 |
| Jun 11, 2026 | 230.00 | 238.80 | 229.70 | 230.65 | 230.65 | -1.64% | 82,273 |
| Jun 10, 2026 | 233.00 | 238.00 | 231.00 | 234.50 | 234.50 | 0.02% | 30,676 |
| Jun 9, 2026 | 229.00 | 235.50 | 228.95 | 234.45 | 234.45 | 1.65% | 15,757 |
| Jun 8, 2026 | 232.85 | 239.70 | 227.95 | 230.65 | 230.65 | -0.90% | 15,670 |
| Jun 5, 2026 | 235.30 | 235.30 | 229.55 | 232.75 | 232.75 | 0.43% | 8,970 |
| Jun 4, 2026 | 228.85 | 236.00 | 228.85 | 231.75 | 231.75 | -0.19% | 16,121 |
| Jun 3, 2026 | 235.65 | 235.65 | 226.00 | 232.20 | 232.20 | -0.73% | 17,241 |
| Jun 2, 2026 | 228.55 | 235.00 | 226.00 | 233.90 | 233.90 | 1.10% | 13,559 |
| Jun 1, 2026 | 233.70 | 236.20 | 229.00 | 231.35 | 231.35 | 0.89% | 19,057 |
| May 29, 2026 | 237.75 | 237.75 | 228.00 | 229.30 | 229.30 | -2.36% | 19,220 |
| May 27, 2026 | 228.20 | 244.00 | 228.20 | 234.85 | 234.85 | 2.35% | 53,855 |
| May 26, 2026 | 222.00 | 233.00 | 219.40 | 229.45 | 229.45 | 5.01% | 38,615 |
| May 25, 2026 | 220.95 | 223.95 | 215.80 | 218.50 | 218.50 | -1.49% | 31,909 |
| May 22, 2026 | 223.20 | 226.00 | 221.00 | 221.80 | 221.80 | -0.43% | 22,759 |
| May 21, 2026 | 232.50 | 237.70 | 220.20 | 222.75 | 222.75 | -4.54% | 40,812 |
| May 20, 2026 | 237.25 | 237.45 | 228.35 | 233.35 | 233.35 | -1.50% | 24,805 |
| May 19, 2026 | 242.05 | 243.70 | 235.85 | 236.90 | 236.90 | -1.70% | 39,068 |
| May 18, 2026 | 244.05 | 247.35 | 232.60 | 241.00 | 241.00 | 0.40% | 85,364 |
| May 15, 2026 | 243.45 | 245.00 | 238.80 | 240.05 | 240.05 | -1.19% | 22,717 |
| May 14, 2026 | 236.00 | 246.15 | 236.00 | 242.95 | 242.95 | 2.17% | 70,280 |
| May 13, 2026 | 232.00 | 238.85 | 229.15 | 237.80 | 237.80 | 1.15% | 41,621 |
| May 12, 2026 | 241.45 | 246.45 | 233.25 | 235.10 | 235.10 | -1.49% | 65,030 |
| May 11, 2026 | 241.50 | 242.95 | 234.35 | 238.65 | 238.65 | 0.13% | 57,737 |
| May 8, 2026 | 241.15 | 244.55 | 236.95 | 238.35 | 238.35 | 0.46% | 40,502 |
| May 7, 2026 | 236.95 | 246.80 | 234.90 | 237.25 | 237.25 | -0.02% | 47,567 |