NSE:GOCLCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	429.00	449.00	425.25	437.50	437.50	2.95%	394,379
Jun 18, 2026	403.00	449.85	401.35	424.95	424.95	5.37%	1,558,341
Jun 17, 2026	403.45	411.95	399.50	403.30	403.30	0.27%	61,259
Jun 16, 2026	405.15	408.30	400.00	402.20	402.20	-0.63%	31,471
Jun 15, 2026	412.00	412.35	402.20	404.75	404.75	0.60%	46,150
Jun 12, 2026	386.45	409.45	385.00	402.35	402.35	5.34%	99,937
Jun 11, 2026	383.05	388.15	379.55	381.95	381.95	-1.11%	37,419
Jun 10, 2026	399.90	401.85	383.50	386.25	386.25	-3.16%	60,997
Jun 9, 2026	397.00	404.00	392.60	398.85	398.85	0.63%	90,364
Jun 8, 2026	402.00	410.30	393.05	396.35	396.35	-3.53%	188,941
Jun 5, 2026	422.40	424.90	409.15	410.85	410.85	-2.28%	89,413
Jun 4, 2026	424.95	441.00	414.30	420.45	420.45	0.56%	343,269
Jun 3, 2026	399.00	426.10	395.05	418.10	418.10	4.32%	354,544
Jun 2, 2026	387.50	405.80	382.25	400.80	400.80	2.65%	235,352
Jun 1, 2026	380.00	395.00	380.00	390.45	390.45	6.26%	350,491
May 29, 2026	383.75	386.65	362.35	367.45	367.45	-3.71%	99,145
May 27, 2026	381.95	390.95	377.10	381.60	381.60	0.93%	223,312
May 26, 2026	347.90	389.00	341.80	378.10	378.10	9.14%	932,318
May 25, 2026	336.65	348.00	330.90	346.45	346.45	5.48%	222,939
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