GOCL Corporation Limited (NSE:GOCLCORP)
India · Delayed Price · Currency is INR 369.40
-8.35 (-2.21%)
Aug 26, 2025, 3:30 PM IST
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 378.00 | 384.45 | 361.20 | 365.50 | 365.50 | -3.24% | 100,028 |
| Aug 25, 2025 | 401.70 | 401.70 | 373.95 | 377.75 | 377.75 | -4.91% | 108,867 |
| Aug 22, 2025 | 391.70 | 401.25 | 381.10 | 397.25 | 397.25 | 2.23% | 947,511 |
| Aug 21, 2025 | 381.95 | 399.85 | 381.80 | 388.60 | 388.60 | 2.37% | 236,349 |
| Aug 20, 2025 | 362.00 | 382.65 | 357.40 | 379.60 | 379.60 | 5.36% | 102,480 |
| Aug 19, 2025 | 356.05 | 364.90 | 355.55 | 360.30 | 360.30 | 1.15% | 41,341 |
| Aug 18, 2025 | 366.00 | 366.00 | 354.55 | 356.20 | 356.20 | -0.25% | 30,307 |
| Aug 14, 2025 | 369.00 | 370.95 | 354.00 | 357.10 | 357.10 | -3.22% | 60,200 |
| Aug 13, 2025 | 375.45 | 386.00 | 362.65 | 369.00 | 369.00 | 6.08% | 394,407 |
| Aug 12, 2025 | 345.40 | 352.40 | 345.00 | 347.85 | 347.85 | 1.50% | 28,816 |
| Aug 11, 2025 | 336.00 | 345.60 | 335.40 | 342.70 | 342.70 | 1.99% | 29,381 |
| Aug 8, 2025 | 344.00 | 344.00 | 335.00 | 336.00 | 336.00 | -1.18% | 24,145 |
| Aug 7, 2025 | 342.00 | 343.20 | 333.90 | 340.00 | 340.00 | -0.67% | 36,488 |
| Aug 6, 2025 | 352.30 | 355.95 | 339.55 | 342.30 | 342.30 | -2.84% | 49,850 |
| Aug 5, 2025 | 354.65 | 363.30 | 349.85 | 352.30 | 352.30 | 0.09% | 47,365 |
| Aug 4, 2025 | 350.20 | 359.95 | 348.20 | 352.00 | 352.00 | 0.51% | 36,833 |
| Aug 1, 2025 | 360.50 | 360.50 | 348.10 | 350.20 | 350.20 | -1.89% | 61,137 |
| Jul 31, 2025 | 360.45 | 362.75 | 354.40 | 356.95 | 356.95 | -2.33% | 29,298 |
| Jul 30, 2025 | 369.80 | 373.00 | 361.00 | 365.45 | 365.45 | -0.49% | 19,866 |
| Jul 29, 2025 | 360.70 | 371.70 | 360.15 | 367.25 | 367.25 | 1.53% | 35,519 |
| Jul 28, 2025 | 373.00 | 373.00 | 360.85 | 361.70 | 361.70 | -3.56% | 50,417 |
| Jul 25, 2025 | 386.95 | 388.25 | 371.80 | 375.05 | 375.05 | -4.94% | 110,468 |
| Jul 24, 2025 | 391.50 | 397.50 | 388.00 | 394.55 | 384.55 | 0.78% | 105,216 |
| Jul 23, 2025 | 396.30 | 398.45 | 383.95 | 391.50 | 381.58 | -1.21% | 115,125 |
| Jul 22, 2025 | 405.00 | 407.70 | 396.00 | 396.30 | 386.26 | -0.73% | 98,417 |
| Jul 21, 2025 | 399.20 | 403.90 | 392.80 | 399.20 | 389.08 | 1.00% | 213,865 |
| Jul 18, 2025 | 395.90 | 400.00 | 393.10 | 395.25 | 385.23 | -0.16% | 42,399 |
| Jul 17, 2025 | 396.50 | 401.00 | 391.35 | 395.90 | 385.87 | 0.01% | 59,639 |
| Jul 16, 2025 | 395.50 | 404.45 | 392.40 | 395.85 | 385.82 | 0.98% | 106,376 |
| Jul 15, 2025 | 394.70 | 397.15 | 389.00 | 392.00 | 382.06 | -0.65% | 68,326 |
| Jul 14, 2025 | 385.00 | 400.40 | 384.50 | 394.55 | 384.55 | 2.83% | 137,896 |
| Jul 11, 2025 | 388.00 | 389.80 | 378.25 | 383.70 | 373.97 | -1.38% | 99,631 |
| Jul 10, 2025 | 386.00 | 396.05 | 386.00 | 389.05 | 379.19 | -0.04% | 69,829 |
| Jul 9, 2025 | 385.55 | 397.00 | 385.20 | 389.20 | 379.34 | 1.95% | 218,626 |
| Jul 8, 2025 | 368.45 | 398.80 | 365.00 | 381.75 | 372.07 | 4.75% | 570,168 |
| Jul 7, 2025 | 374.00 | 385.00 | 361.20 | 364.45 | 355.21 | -2.13% | 60,971 |
| Jul 4, 2025 | 363.60 | 374.70 | 360.95 | 372.40 | 362.96 | 3.44% | 87,568 |
| Jul 3, 2025 | 360.00 | 364.35 | 354.80 | 360.00 | 350.88 | 0.11% | 52,465 |
| Jul 2, 2025 | 365.00 | 365.00 | 356.35 | 359.60 | 350.49 | -0.59% | 46,917 |
| Jul 1, 2025 | 371.70 | 371.70 | 360.10 | 361.75 | 352.58 | -1.20% | 48,418 |
| Jun 30, 2025 | 367.50 | 368.70 | 362.50 | 366.15 | 356.87 | 1.62% | 54,063 |
| Jun 27, 2025 | 368.60 | 369.45 | 360.00 | 360.30 | 351.17 | -1.77% | 76,623 |
| Jun 26, 2025 | 376.90 | 378.75 | 365.15 | 366.80 | 357.50 | -1.61% | 57,851 |
| Jun 25, 2025 | 369.85 | 376.05 | 366.75 | 372.80 | 363.35 | 1.90% | 82,988 |
| Jun 24, 2025 | 368.10 | 380.10 | 364.00 | 365.85 | 356.58 | -0.29% | 88,506 |
| Jun 23, 2025 | 360.10 | 374.20 | 360.10 | 366.90 | 357.60 | 0.18% | 121,950 |
| Jun 20, 2025 | 365.00 | 369.60 | 358.50 | 366.25 | 356.97 | 2.36% | 127,440 |
| Jun 19, 2025 | 369.65 | 376.10 | 357.10 | 357.80 | 348.73 | -3.06% | 163,706 |
| Jun 18, 2025 | 384.70 | 384.70 | 367.00 | 369.10 | 359.75 | -3.97% | 150,722 |
| Jun 17, 2025 | 391.10 | 403.00 | 381.50 | 384.35 | 374.61 | -2.11% | 215,999 |