GOCL Corporation Limited (NSE:GOCLCORP)
India · Delayed Price · Currency is INR 387.30
-5.45 (-1.39%)
Sep 24, 2026, 12:01 PM IST
NSE:GOCLCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 385.95 | 397.95 | 385.95 | 389.40 | - | -0.85% | 63,935 |
| Sep 23, 2026 | 407.75 | 413.80 | 389.15 | 392.75 | 392.75 | -4.45% | 281,400 |
| Sep 22, 2026 | 421.65 | 424.00 | 406.35 | 411.05 | 411.05 | -2.81% | 374,867 |
| Sep 21, 2026 | 450.00 | 454.80 | 442.05 | 453.45 | 422.96 | 1.65% | 695,358 |
| Sep 18, 2026 | 458.15 | 461.40 | 442.15 | 446.10 | 416.10 | -2.20% | 522,016 |
| Sep 17, 2026 | 437.85 | 458.80 | 432.60 | 456.15 | 425.47 | 6.48% | 1,122,429 |
| Sep 16, 2026 | 440.00 | 440.00 | 415.85 | 428.40 | 399.59 | -1.66% | 199,597 |
| Sep 15, 2026 | 444.15 | 448.00 | 432.05 | 435.65 | 406.35 | -1.34% | 209,907 |
| Sep 11, 2026 | 431.00 | 446.35 | 426.55 | 441.55 | 411.86 | 2.16% | 203,952 |
| Sep 10, 2026 | 432.10 | 437.55 | 429.90 | 432.20 | 403.13 | 0.12% | 82,309 |
| Sep 9, 2026 | 435.95 | 439.90 | 430.00 | 431.70 | 402.67 | -0.90% | 111,213 |
| Sep 8, 2026 | 433.55 | 441.90 | 433.00 | 435.60 | 406.31 | -0.31% | 183,004 |
| Sep 7, 2026 | 429.00 | 439.50 | 426.30 | 436.95 | 407.57 | 2.22% | 182,392 |
| Sep 4, 2026 | 425.00 | 431.00 | 423.00 | 427.45 | 398.70 | 1.06% | 304,041 |
| Sep 3, 2026 | 417.00 | 448.00 | 412.90 | 422.95 | 394.51 | 7.98% | 6,030,677 |
| Sep 2, 2026 | 387.75 | 395.00 | 382.55 | 391.70 | 365.36 | 1.12% | 22,496 |
| Sep 1, 2026 | 389.90 | 395.00 | 384.05 | 387.35 | 361.30 | -1.31% | 21,846 |
| Aug 31, 2026 | 385.05 | 396.00 | 385.05 | 392.50 | 366.10 | 1.09% | 31,601 |
| Aug 28, 2026 | 398.65 | 399.00 | 385.05 | 388.25 | 362.14 | -2.29% | 108,569 |
| Aug 27, 2026 | 397.45 | 403.50 | 395.45 | 397.35 | 370.63 | -0.01% | 26,007 |
| Aug 26, 2026 | 396.40 | 404.90 | 395.15 | 397.40 | 370.68 | 0.43% | 39,853 |
| Aug 25, 2026 | 399.25 | 407.00 | 394.20 | 395.70 | 369.09 | -0.68% | 29,011 |
| Aug 24, 2026 | 400.60 | 404.20 | 397.05 | 398.40 | 371.61 | -0.55% | 27,011 |
| Aug 21, 2026 | 397.00 | 402.15 | 397.00 | 400.60 | 373.66 | 0.59% | 22,558 |
| Aug 20, 2026 | 398.00 | 403.45 | 397.50 | 398.25 | 371.47 | -0.08% | 32,853 |
| Aug 19, 2026 | 402.40 | 404.95 | 396.10 | 398.55 | 371.75 | -0.77% | 35,729 |
| Aug 18, 2026 | 408.00 | 413.00 | 401.00 | 401.65 | 374.64 | -1.56% | 42,815 |
| Aug 17, 2026 | 402.00 | 410.50 | 392.75 | 408.00 | 380.56 | 2.74% | 74,984 |
| Aug 14, 2026 | 417.55 | 418.10 | 394.10 | 397.10 | 370.40 | -7.84% | 148,404 |
| Aug 13, 2026 | 431.30 | 442.30 | 429.65 | 430.90 | 401.92 | -0.21% | 42,609 |
| Aug 12, 2026 | 433.80 | 443.95 | 425.20 | 431.80 | 402.76 | 0.52% | 148,130 |
| Aug 11, 2026 | 426.00 | 434.40 | 420.40 | 429.55 | 400.66 | 0.32% | 72,155 |
| Aug 10, 2026 | 438.25 | 439.15 | 423.05 | 428.20 | 399.40 | -2.29% | 106,090 |
| Aug 7, 2026 | 410.00 | 449.65 | 410.00 | 438.25 | 408.78 | 6.75% | 1,950,654 |
| Aug 6, 2026 | 412.35 | 414.05 | 408.60 | 410.55 | 382.94 | -0.44% | 22,976 |
| Aug 5, 2026 | 411.65 | 416.00 | 409.00 | 412.35 | 384.62 | 0.17% | 40,516 |
| Aug 4, 2026 | 417.45 | 419.50 | 408.00 | 411.65 | 383.97 | -1.08% | 43,149 |
| Aug 3, 2026 | 407.50 | 419.55 | 405.10 | 416.15 | 388.16 | 3.38% | 109,585 |
| Jul 31, 2026 | 388.00 | 405.30 | 386.55 | 402.55 | 375.48 | 3.83% | 53,985 |
| Jul 30, 2026 | 382.50 | 389.95 | 381.75 | 387.70 | 361.63 | 1.24% | 60,778 |
| Jul 29, 2026 | 390.00 | 390.85 | 378.00 | 382.95 | 357.20 | -1.34% | 49,489 |
| Jul 28, 2026 | 395.15 | 397.95 | 385.60 | 388.15 | 362.05 | -1.97% | 37,615 |
| Jul 27, 2026 | 397.05 | 404.20 | 394.80 | 395.95 | 369.32 | -0.15% | 59,703 |
| Jul 24, 2026 | 389.00 | 398.95 | 385.00 | 396.55 | 369.88 | 1.47% | 42,185 |
| Jul 23, 2026 | 390.00 | 397.95 | 387.00 | 390.80 | 364.52 | -0.59% | 51,490 |
| Jul 22, 2026 | 399.35 | 400.45 | 392.10 | 393.10 | 366.66 | -1.57% | 39,201 |
| Jul 21, 2026 | 401.10 | 402.65 | 397.00 | 399.35 | 372.49 | -0.44% | 23,139 |
| Jul 20, 2026 | 403.70 | 404.90 | 399.10 | 401.10 | 374.13 | -0.64% | 31,351 |
| Jul 17, 2026 | 404.00 | 409.00 | 398.80 | 403.70 | 376.55 | 0.19% | 51,012 |
| Jul 16, 2026 | 402.00 | 407.65 | 398.95 | 402.95 | 375.85 | -0.07% | 36,617 |