Gokul Agro Resources Limited (BOM:539725)
India · Delayed Price · Currency is INR 242.55
-2.25 (-0.92%)
At close: Aug 21, 2026
BOM:539725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 212.00 | 215.10 | 210.00 | 211.45 | 211.45 | 0.64% | 16,663 |
| Jul 24, 2026 | 209.10 | 212.95 | 207.35 | 210.10 | 210.10 | 0.31% | 14,487 |
| Jul 23, 2026 | 214.75 | 214.75 | 208.10 | 209.45 | 209.45 | -1.23% | 9,023 |
| Jul 22, 2026 | 212.00 | 216.45 | 210.80 | 212.05 | 212.05 | -1.14% | 14,828 |
| Jul 21, 2026 | 209.45 | 218.30 | 206.70 | 214.50 | 214.50 | 1.18% | 18,595 |
| Jul 20, 2026 | 212.95 | 217.30 | 210.00 | 212.00 | 212.00 | 0.09% | 18,876 |
| 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 |