GOCL Corporation Limited (NSE:GOCLCORP)
India · Delayed Price · Currency is INR 252.90
-5.65 (-2.19%)
Feb 19, 2026, 3:29 PM IST
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 262.55 | 263.25 | 258.00 | 258.55 | 258.55 | -0.94% | 45,146 |
| Feb 17, 2026 | 263.00 | 266.80 | 258.50 | 261.00 | 261.00 | -1.02% | 41,737 |
| Feb 16, 2026 | 275.00 | 275.00 | 257.65 | 263.70 | 263.70 | -1.48% | 65,811 |
| Feb 13, 2026 | 276.15 | 277.90 | 265.00 | 267.65 | 267.65 | -3.29% | 57,690 |
| Feb 12, 2026 | 280.00 | 291.90 | 270.90 | 276.75 | 276.75 | 4.37% | 469,751 |
| Feb 11, 2026 | 270.45 | 273.40 | 262.50 | 265.15 | 265.15 | -1.94% | 47,289 |
| Feb 10, 2026 | 270.40 | 276.00 | 266.50 | 270.40 | 270.40 | - | 46,472 |
| Feb 9, 2026 | 265.95 | 279.00 | 265.95 | 270.40 | 270.40 | 1.71% | 46,631 |
| Feb 6, 2026 | 267.30 | 269.00 | 260.35 | 265.85 | 265.85 | -0.54% | 11,306 |
| Feb 5, 2026 | 269.00 | 273.95 | 259.25 | 267.30 | 267.30 | -1.04% | 47,530 |
| Feb 4, 2026 | 260.00 | 271.35 | 257.80 | 270.10 | 270.10 | 3.92% | 36,875 |
| Feb 3, 2026 | 265.25 | 273.35 | 253.90 | 259.90 | 259.90 | 1.35% | 114,955 |
| Feb 2, 2026 | 261.15 | 264.70 | 250.10 | 256.45 | 256.45 | -0.74% | 26,997 |
| Feb 1, 2026 | 265.60 | 268.45 | 253.10 | 258.35 | 258.35 | -2.73% | 15,138 |
| Jan 30, 2026 | 263.05 | 267.60 | 256.35 | 265.60 | 265.60 | 0.55% | 30,916 |
| Jan 29, 2026 | 265.55 | 267.75 | 258.10 | 264.15 | 264.15 | 0.48% | 16,123 |
| Jan 28, 2026 | 249.00 | 264.85 | 248.15 | 262.90 | 262.90 | 5.18% | 45,720 |
| Jan 27, 2026 | 252.90 | 253.00 | 244.00 | 249.95 | 249.95 | -0.40% | 46,028 |
| Jan 23, 2026 | 269.35 | 269.40 | 247.35 | 250.95 | 250.95 | -5.43% | 76,304 |
| Jan 22, 2026 | 254.05 | 267.00 | 254.05 | 265.35 | 265.35 | 4.88% | 40,053 |
| Jan 21, 2026 | 258.10 | 262.65 | 248.80 | 253.00 | 253.00 | -3.84% | 59,414 |
| Jan 20, 2026 | 272.00 | 277.00 | 260.10 | 263.10 | 263.10 | -3.84% | 46,309 |
| Jan 19, 2026 | 280.25 | 280.25 | 271.50 | 273.60 | 273.60 | -2.82% | 35,122 |
| Jan 16, 2026 | 282.00 | 286.00 | 278.05 | 281.55 | 281.55 | -0.14% | 17,286 |
| Jan 14, 2026 | 279.95 | 285.05 | 275.80 | 281.95 | 281.95 | 1.08% | 25,544 |
| Jan 13, 2026 | 282.50 | 285.00 | 276.60 | 278.95 | 278.95 | -1.26% | 30,383 |
| Jan 12, 2026 | 285.80 | 285.80 | 270.15 | 282.50 | 282.50 | 0.84% | 59,861 |
| Jan 9, 2026 | 279.25 | 284.45 | 270.00 | 280.15 | 280.15 | 0.79% | 46,670 |
| Jan 8, 2026 | 286.45 | 286.45 | 276.00 | 277.95 | 277.95 | -2.15% | 28,778 |
| Jan 7, 2026 | 287.95 | 288.80 | 280.90 | 284.05 | 284.05 | -1.51% | 29,992 |
| Jan 6, 2026 | 288.50 | 290.00 | 285.50 | 288.40 | 288.40 | 0.07% | 13,960 |
| Jan 5, 2026 | 292.65 | 294.05 | 286.50 | 288.20 | 288.20 | -1.52% | 41,078 |
| Jan 2, 2026 | 291.85 | 294.85 | 289.10 | 292.65 | 292.65 | 0.57% | 25,314 |
| Jan 1, 2026 | 291.10 | 294.75 | 288.10 | 291.00 | 291.00 | -1.05% | 16,066 |
| Dec 31, 2025 | 289.65 | 301.00 | 288.75 | 294.10 | 294.10 | 1.13% | 30,273 |
| Dec 30, 2025 | 287.65 | 292.00 | 285.75 | 290.80 | 290.80 | 1.20% | 14,288 |
| Dec 29, 2025 | 290.35 | 295.60 | 285.25 | 287.35 | 287.35 | -0.93% | 49,673 |
| Dec 26, 2025 | 291.05 | 294.35 | 286.80 | 290.05 | 290.05 | -0.84% | 34,247 |
| Dec 24, 2025 | 294.50 | 300.10 | 291.60 | 292.50 | 292.50 | -0.58% | 44,014 |
| Dec 23, 2025 | 291.85 | 299.60 | 291.85 | 294.20 | 294.20 | -0.69% | 34,943 |
| Dec 22, 2025 | 294.90 | 299.80 | 293.20 | 296.25 | 296.25 | 0.95% | 22,612 |
| Dec 19, 2025 | 290.80 | 295.80 | 288.90 | 293.45 | 293.45 | 0.98% | 38,089 |
| Dec 18, 2025 | 297.00 | 297.00 | 289.75 | 290.60 | 290.60 | -2.15% | 54,783 |
| Dec 17, 2025 | 305.85 | 307.05 | 294.70 | 297.00 | 297.00 | -1.92% | 71,195 |
| Dec 16, 2025 | 318.00 | 324.90 | 300.35 | 302.80 | 302.80 | -2.42% | 204,858 |
| Dec 15, 2025 | 305.00 | 329.90 | 305.00 | 310.30 | 310.30 | 2.58% | 647,933 |
| Dec 12, 2025 | 295.00 | 309.90 | 292.80 | 302.50 | 302.50 | 3.61% | 157,091 |
| Dec 11, 2025 | 286.10 | 294.50 | 284.00 | 291.95 | 291.95 | 2.04% | 29,301 |
| Dec 10, 2025 | 292.00 | 292.65 | 282.30 | 286.10 | 286.10 | -2.50% | 40,336 |
| Dec 9, 2025 | 283.30 | 296.30 | 278.85 | 293.45 | 293.45 | 2.52% | 51,302 |