Gokul Agro Resources Limited (BOM:539725)
India · Delayed Price · Currency is INR 211.35
+6.05 (2.95%)
At close: Oct 6, 2026
BOM:539725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 209.75 | 224.00 | 209.50 | 212.15 | 212.15 | 0.38% | 54,245 |
| Oct 6, 2026 | 213.90 | 213.90 | 206.40 | 211.35 | 211.35 | 2.95% | 18,094 |
| Oct 5, 2026 | 209.85 | 211.25 | 204.25 | 205.30 | 205.30 | -2.38% | 16,175 |
| Oct 1, 2026 | 210.85 | 214.65 | 206.85 | 210.30 | 210.30 | -1.29% | 24,627 |
| Sep 30, 2026 | 218.55 | 218.55 | 212.00 | 213.05 | 213.05 | -1.16% | 8,309 |
| Sep 29, 2026 | 217.90 | 218.35 | 212.80 | 215.55 | 215.55 | -0.28% | 16,257 |
| Sep 28, 2026 | 219.80 | 222.20 | 215.45 | 216.15 | 216.15 | -2.64% | 24,625 |
| Sep 25, 2026 | 221.50 | 228.20 | 221.50 | 222.00 | 222.00 | -1.44% | 19,922 |
| Sep 24, 2026 | 225.55 | 235.75 | 223.55 | 225.25 | 225.25 | -0.13% | 49,530 |
| Sep 23, 2026 | 221.20 | 229.20 | 221.00 | 225.55 | 225.55 | 1.92% | 20,579 |
| Sep 22, 2026 | 221.40 | 224.95 | 219.95 | 221.30 | 221.30 | 0.02% | 12,903 |
| Sep 21, 2026 | 223.35 | 225.55 | 219.45 | 221.25 | 221.25 | -1.34% | 10,670 |
| Sep 18, 2026 | 218.70 | 225.95 | 218.70 | 224.25 | 224.25 | 2.75% | 11,995 |
| Sep 17, 2026 | 215.10 | 221.65 | 215.10 | 218.25 | 218.25 | 0.37% | 7,411 |
| Sep 16, 2026 | 218.00 | 219.80 | 213.45 | 217.45 | 217.45 | -0.53% | 4,063 |
| Sep 15, 2026 | 230.15 | 230.15 | 218.20 | 218.60 | 218.60 | -3.53% | 10,750 |
| Sep 11, 2026 | 223.85 | 228.00 | 221.30 | 226.60 | 226.60 | 0.07% | 15,629 |
| Sep 10, 2026 | 231.50 | 231.50 | 225.80 | 226.45 | 226.45 | -1.76% | 9,730 |
| Sep 9, 2026 | 232.30 | 233.60 | 230.00 | 230.50 | 230.50 | -1.37% | 15,952 |
| Sep 8, 2026 | 234.50 | 239.70 | 229.10 | 233.70 | 233.70 | 0.97% | 32,772 |
| Sep 7, 2026 | 232.95 | 234.70 | 231.05 | 231.45 | 231.45 | 0.15% | 12,601 |
| Sep 4, 2026 | 234.35 | 236.75 | 230.00 | 231.10 | 231.10 | -1.76% | 18,341 |
| Sep 3, 2026 | 234.10 | 236.25 | 233.00 | 235.25 | 235.25 | 0.41% | 9,248 |
| Sep 2, 2026 | 235.00 | 237.80 | 230.35 | 234.30 | 234.30 | -0.99% | 17,510 |
| Sep 1, 2026 | 241.35 | 243.85 | 235.20 | 236.65 | 236.65 | -3.27% | 52,369 |
| Aug 31, 2026 | 247.55 | 247.70 | 242.00 | 244.65 | 244.65 | 0.08% | 18,065 |
| Aug 28, 2026 | 245.00 | 247.95 | 243.55 | 244.45 | 244.45 | 0.08% | 18,152 |
| Aug 27, 2026 | 244.00 | 249.55 | 243.15 | 244.25 | 244.25 | -0.57% | 33,625 |
| Aug 26, 2026 | 255.35 | 259.45 | 244.00 | 245.65 | 245.65 | -2.73% | 53,408 |
| Aug 25, 2026 | 246.70 | 259.50 | 243.25 | 252.55 | 252.55 | 3.48% | 119,181 |
| Aug 24, 2026 | 247.70 | 247.70 | 240.75 | 244.05 | 244.05 | 0.62% | 16,471 |
| Aug 21, 2026 | 244.95 | 246.75 | 240.00 | 242.55 | 242.55 | -0.92% | 51,657 |
| Aug 20, 2026 | 247.10 | 257.95 | 242.00 | 244.80 | 244.80 | 0.95% | 162,072 |
| Aug 19, 2026 | 235.05 | 245.40 | 235.00 | 242.50 | 242.50 | 2.13% | 20,658 |
| Aug 18, 2026 | 228.45 | 240.00 | 228.45 | 237.45 | 237.45 | 2.97% | 8,944 |
| Aug 17, 2026 | 230.05 | 234.70 | 229.05 | 230.60 | 230.60 | -0.50% | 19,762 |
| Aug 14, 2026 | 237.40 | 237.40 | 230.95 | 231.75 | 231.75 | -1.45% | 16,165 |
| Aug 13, 2026 | 237.65 | 241.20 | 234.65 | 235.15 | 235.15 | -0.51% | 17,091 |
| Aug 12, 2026 | 226.15 | 239.85 | 225.90 | 236.35 | 236.35 | 4.58% | 45,862 |
| Aug 11, 2026 | 227.50 | 229.15 | 225.55 | 226.00 | 226.00 | -0.55% | 13,534 |
| Aug 10, 2026 | 232.25 | 232.25 | 226.50 | 227.25 | 227.25 | -0.37% | 14,902 |
| Aug 7, 2026 | 226.50 | 231.80 | 224.00 | 228.10 | 228.10 | 1.67% | 15,804 |
| Aug 6, 2026 | 230.25 | 232.05 | 223.60 | 224.35 | 224.35 | -1.36% | 11,615 |
| Aug 5, 2026 | 235.25 | 236.95 | 226.35 | 227.45 | 227.45 | -1.54% | 38,696 |
| Aug 4, 2026 | 231.85 | 242.45 | 230.60 | 231.00 | 231.00 | 0.06% | 55,280 |
| Aug 3, 2026 | 229.40 | 237.10 | 224.90 | 230.85 | 230.85 | 2.65% | 43,467 |
| Jul 31, 2026 | 220.00 | 227.00 | 218.55 | 224.90 | 224.90 | -0.16% | 49,759 |
| Jul 30, 2026 | 228.05 | 238.25 | 222.90 | 225.25 | 225.25 | 1.17% | 157,327 |
| Jul 29, 2026 | 213.75 | 224.15 | 211.05 | 222.65 | 222.65 | 5.47% | 52,340 |
| Jul 28, 2026 | 211.85 | 214.05 | 210.25 | 211.10 | 211.10 | -0.17% | 13,823 |