Gokul Agro Resources Limited (BOM:539725)
India · Delayed Price · Currency is INR 210.15
+4.00 (1.94%)
At close: Apr 21, 2026
BOM:539725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 206.05 | 215.10 | 205.90 | 210.15 | 210.15 | 1.94% | 30,682 |
| Apr 20, 2026 | 204.75 | 208.10 | 203.00 | 206.15 | 206.15 | 0.19% | 21,881 |
| Apr 17, 2026 | 208.65 | 211.90 | 205.10 | 205.75 | 205.75 | -0.05% | 35,080 |
| Apr 16, 2026 | 202.70 | 206.60 | 202.10 | 205.85 | 205.85 | 1.35% | 23,941 |
| Apr 15, 2026 | 205.85 | 205.85 | 201.10 | 203.10 | 203.10 | 1.83% | 11,812 |
| Apr 13, 2026 | 195.40 | 201.50 | 191.75 | 199.45 | 199.45 | 0.05% | 31,993 |
| Apr 10, 2026 | 202.25 | 206.00 | 198.35 | 199.35 | 199.35 | -0.20% | 43,087 |
| Apr 9, 2026 | 198.65 | 201.45 | 195.05 | 199.75 | 199.75 | 0.53% | 29,994 |
| Apr 8, 2026 | 200.15 | 201.15 | 193.50 | 198.70 | 198.70 | 0.89% | 36,049 |
| Apr 7, 2026 | 198.60 | 198.60 | 194.30 | 196.95 | 196.95 | 0.54% | 15,831 |
| Apr 6, 2026 | 193.25 | 197.45 | 190.55 | 195.90 | 195.90 | 1.40% | 20,867 |
| Apr 2, 2026 | 190.85 | 194.65 | 185.15 | 193.20 | 193.20 | 1.23% | 30,562 |
| Apr 1, 2026 | 185.15 | 192.75 | 183.95 | 190.85 | 190.85 | 5.50% | 41,448 |
| Mar 30, 2026 | 181.70 | 191.70 | 178.65 | 180.90 | 180.90 | -1.60% | 70,490 |
| Mar 27, 2026 | 183.35 | 188.85 | 181.10 | 183.85 | 183.85 | -1.50% | 62,545 |
| Mar 25, 2026 | 185.00 | 196.25 | 184.85 | 186.65 | 186.65 | 0.27% | 337,269 |
| Mar 24, 2026 | 179.00 | 187.40 | 178.00 | 186.15 | 186.15 | 4.08% | 92,311 |
| Mar 23, 2026 | 178.65 | 185.00 | 174.65 | 178.85 | 178.85 | -1.43% | 67,921 |
| Mar 20, 2026 | 186.55 | 189.50 | 178.40 | 181.45 | 181.45 | -1.20% | 147,504 |
| Mar 19, 2026 | 179.95 | 187.00 | 178.65 | 183.65 | 183.65 | -1.84% | 307,906 |
| Mar 18, 2026 | 195.15 | 201.05 | 181.15 | 187.10 | 187.10 | -1.34% | 1,692,656 |
| 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 |