GOCL Corporation Limited (NSE:GOCLCORP)
India · Delayed Price · Currency is INR 270.40
-1.85 (-0.68%)
Apr 6, 2026, 3:29 PM IST
NSE:GOCLCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 266.75 | 275.80 | 264.00 | 269.90 | 269.90 | -0.86% | 129,127 |
| Apr 2, 2026 | 268.05 | 274.55 | 259.00 | 272.25 | 272.25 | 0.96% | 80,987 |
| Apr 1, 2026 | 265.55 | 279.00 | 263.05 | 269.65 | 269.65 | 6.62% | 207,797 |
| Mar 30, 2026 | 266.00 | 267.80 | 225.90 | 252.90 | 252.90 | -7.12% | 307,591 |
| Mar 27, 2026 | 282.60 | 286.35 | 263.35 | 272.30 | 272.30 | -3.64% | 616,417 |
| Mar 25, 2026 | 278.00 | 294.45 | 272.40 | 282.60 | 282.60 | 6.94% | 8,572,112 |
| Mar 24, 2026 | 247.10 | 270.00 | 247.10 | 264.25 | 264.25 | 17.44% | 6,688,039 |
| Mar 23, 2026 | 233.00 | 237.60 | 223.35 | 225.00 | 225.00 | -4.78% | 60,224 |
| Mar 20, 2026 | 237.80 | 244.00 | 234.00 | 236.30 | 236.30 | -0.63% | 56,216 |
| Mar 19, 2026 | 239.10 | 240.30 | 235.10 | 237.80 | 237.80 | -1.92% | 40,357 |
| Mar 18, 2026 | 234.00 | 244.80 | 232.00 | 242.45 | 242.45 | 4.75% | 82,688 |
| Mar 17, 2026 | 230.00 | 234.50 | 229.35 | 231.45 | 231.45 | 0.63% | 51,512 |
| Mar 16, 2026 | 235.65 | 238.75 | 225.45 | 230.00 | 230.00 | -2.40% | 106,335 |
| Mar 13, 2026 | 247.95 | 250.75 | 232.70 | 235.65 | 235.65 | -6.30% | 157,659 |
| Mar 12, 2026 | 251.50 | 256.80 | 245.80 | 251.50 | 251.50 | -0.28% | 36,743 |
| Mar 11, 2026 | 246.00 | 255.50 | 245.00 | 252.20 | 252.20 | 2.19% | 46,274 |
| Mar 10, 2026 | 243.60 | 249.45 | 240.05 | 246.80 | 246.80 | 1.54% | 62,760 |
| Mar 9, 2026 | 247.00 | 247.00 | 240.30 | 243.05 | 243.05 | -2.23% | 28,347 |
| Mar 6, 2026 | 248.55 | 252.80 | 247.05 | 248.60 | 248.60 | -0.48% | 38,692 |
| Mar 5, 2026 | 245.60 | 251.70 | 245.60 | 249.80 | 249.80 | 1.73% | 34,485 |
| Mar 4, 2026 | 250.10 | 251.80 | 242.00 | 245.55 | 245.55 | -2.50% | 57,768 |
| Mar 2, 2026 | 258.05 | 258.05 | 251.00 | 251.85 | 251.85 | -4.24% | 56,115 |
| Feb 27, 2026 | 258.40 | 264.90 | 256.40 | 263.00 | 263.00 | 1.76% | 64,978 |
| Feb 26, 2026 | 253.25 | 259.80 | 252.20 | 258.45 | 258.45 | 1.91% | 39,283 |
| Feb 25, 2026 | 253.30 | 255.00 | 250.10 | 253.60 | 253.60 | 0.83% | 26,078 |
| Feb 24, 2026 | 253.30 | 253.30 | 248.05 | 251.50 | 251.50 | -0.16% | 25,046 |
| Feb 23, 2026 | 253.55 | 259.00 | 249.25 | 251.90 | 251.90 | -1.06% | 58,924 |
| Feb 20, 2026 | 250.10 | 260.15 | 248.60 | 254.60 | 254.60 | 1.11% | 90,095 |
| Feb 19, 2026 | 258.80 | 261.25 | 250.20 | 251.80 | 251.80 | -2.61% | 73,710 |
| 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 |