NSE:GOCLCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	309.90	333.55	304.20	328.45	328.45	7.09%	369,756
May 21, 2026	303.00	312.80	299.40	306.70	306.70	2.83%	76,813
May 20, 2026	294.00	299.90	291.10	298.25	298.25	0.76%	20,705
May 19, 2026	289.00	301.90	288.70	296.00	296.00	2.26%	21,100
May 18, 2026	298.05	298.75	285.90	289.45	289.45	-3.68%	49,105
May 15, 2026	306.45	308.00	296.55	300.50	300.50	-0.36%	35,301
May 14, 2026	308.95	313.00	295.40	301.60	301.60	-1.28%	49,400
May 13, 2026	307.90	309.95	300.00	305.50	305.50	-0.28%	59,747
May 12, 2026	320.00	321.00	304.25	306.35	306.35	-3.37%	43,485
May 11, 2026	329.60	329.80	315.50	317.05	317.05	-3.81%	49,055
May 8, 2026	332.20	332.40	326.10	329.60	329.60	-0.78%	21,909
May 7, 2026	330.95	336.00	328.30	332.20	332.20	-0.12%	37,820
May 6, 2026	330.00	335.00	325.00	332.60	332.60	2.06%	48,059
May 5, 2026	330.55	330.55	323.15	325.90	325.90	-1.41%	26,576
May 4, 2026	330.00	333.45	326.30	330.55	330.55	1.66%	34,007
Apr 30, 2026	328.05	328.30	320.00	325.15	325.15	-1.90%	57,076
Apr 29, 2026	340.95	340.95	326.45	331.45	331.45	-2.05%	111,197
Apr 28, 2026	332.45	344.45	330.90	338.40	338.40	1.79%	112,502
Apr 27, 2026	322.00	335.00	314.95	332.45	332.45	4.36%	113,991
Apr 24, 2026	334.00	334.00	315.10	318.55	318.55	-2.30%	192,360
Apr 23, 2026	337.90	341.00	318.35	326.05	326.05	-3.51%	120,612
Apr 22, 2026	337.00	341.75	330.10	337.90	337.90	1.12%	98,426
Apr 21, 2026	331.50	347.75	331.10	334.15	334.15	-1.01%	146,946
Apr 20, 2026	329.90	343.00	320.90	337.55	337.55	4.15%	250,606
Apr 17, 2026	313.00	329.40	308.00	324.10	324.10	4.82%	239,267
Apr 16, 2026	299.80	315.45	299.10	309.20	309.20	3.88%	218,969
Apr 15, 2026	282.20	301.70	279.00	297.65	297.65	7.73%	204,081
Apr 13, 2026	276.00	280.20	268.00	276.30	276.30	-1.20%	63,364
Apr 10, 2026	278.90	283.00	274.60	279.65	279.65	1.99%	114,317
Apr 9, 2026	275.00	280.70	271.15	274.20	274.20	0.31%	93,228
Apr 8, 2026	286.00	286.05	270.30	273.35	273.35	2.61%	184,224
Apr 7, 2026	271.00	274.25	262.35	266.40	266.40	-1.30%	75,528
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