GOCL Corporation Limited (NSE:GOCLCORP)
India · Delayed Price · Currency is INR 344.40
+8.00 (2.38%)
Nov 11, 2026, 1:40 PM IST
NSE:GOCLCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 336.60 | 349.00 | 333.30 | 344.40 | 344.40 | 2.38% | 40,896 |
| Nov 9, 2026 | 333.45 | 338.90 | 328.55 | 336.40 | 336.40 | 0.30% | 26,010 |
| Nov 8, 2026 | 340.00 | 340.00 | 330.00 | 335.40 | 335.40 | 1.41% | 8,171 |
| Nov 6, 2026 | 332.90 | 333.20 | 321.00 | 330.75 | 330.75 | -0.97% | 38,586 |
| Nov 5, 2026 | 334.30 | 336.55 | 328.95 | 334.00 | 334.00 | 2.31% | 55,346 |
| Nov 4, 2026 | 322.00 | 328.40 | 316.00 | 326.45 | 326.45 | 2.74% | 36,328 |
| Nov 3, 2026 | 318.00 | 323.20 | 316.00 | 317.75 | 317.75 | -0.44% | 23,780 |
| Nov 2, 2026 | 309.90 | 322.00 | 308.00 | 319.15 | 319.15 | 3.49% | 37,317 |
| Oct 30, 2026 | 321.35 | 321.35 | 306.80 | 308.40 | 308.40 | -4.34% | 52,293 |
| Oct 29, 2026 | 321.00 | 325.90 | 319.00 | 322.40 | 322.40 | 0.61% | 26,972 |
| Oct 28, 2026 | 316.15 | 324.40 | 315.05 | 320.45 | 320.45 | 0.25% | 38,738 |
| Oct 27, 2026 | 320.15 | 325.00 | 315.25 | 319.65 | 319.65 | 1.27% | 32,534 |
| Oct 26, 2026 | 328.00 | 328.00 | 312.40 | 315.65 | 315.65 | -1.74% | 117,584 |
| Oct 23, 2026 | 339.00 | 340.95 | 313.20 | 321.25 | 321.25 | -5.53% | 120,236 |
| Oct 22, 2026 | 343.00 | 346.95 | 336.95 | 340.05 | 340.05 | -2.09% | 42,172 |
| Oct 21, 2026 | 366.30 | 366.30 | 345.50 | 347.30 | 347.30 | -5.80% | 77,437 |
| Oct 19, 2026 | 365.00 | 384.90 | 357.75 | 368.70 | 368.70 | 0.96% | 194,552 |
| Oct 16, 2026 | 363.00 | 369.80 | 359.50 | 365.20 | 365.20 | 0.83% | 38,310 |
| Oct 15, 2026 | 365.00 | 366.80 | 358.50 | 362.20 | 362.20 | -1.31% | 29,648 |
| Oct 14, 2026 | 355.00 | 372.60 | 352.60 | 367.00 | 367.00 | 3.53% | 95,064 |
| Oct 13, 2026 | 350.05 | 358.00 | 342.95 | 354.50 | 354.50 | 1.53% | 48,842 |
| Oct 12, 2026 | 354.30 | 361.10 | 347.55 | 349.15 | 349.15 | -2.34% | 50,079 |
| Oct 9, 2026 | 362.00 | 364.75 | 354.85 | 357.50 | 357.50 | -0.03% | 35,867 |
| Oct 8, 2026 | 367.60 | 367.60 | 355.25 | 357.60 | 357.60 | -2.79% | 46,097 |
| Oct 7, 2026 | 373.95 | 374.00 | 360.65 | 367.85 | 367.85 | -1.24% | 78,586 |
| Oct 6, 2026 | 347.00 | 375.00 | 347.00 | 372.45 | 372.45 | 7.12% | 141,669 |
| Oct 5, 2026 | 357.00 | 357.00 | 343.50 | 347.70 | 347.70 | -1.12% | 57,133 |
| Oct 1, 2026 | 364.25 | 364.25 | 343.80 | 351.65 | 351.65 | -2.98% | 126,291 |
| Sep 30, 2026 | 364.70 | 370.60 | 360.65 | 362.45 | 362.45 | -0.33% | 64,481 |
| Sep 29, 2026 | 381.05 | 381.05 | 359.75 | 363.65 | 363.65 | -4.05% | 220,064 |
| Sep 28, 2026 | 388.00 | 389.00 | 375.65 | 379.00 | 379.00 | -1.33% | 101,333 |
| Sep 25, 2026 | 380.25 | 398.00 | 378.55 | 384.10 | 384.10 | 1.01% | 105,705 |
| Sep 24, 2026 | 385.95 | 398.20 | 377.00 | 380.25 | 380.25 | -3.18% | 198,301 |
| 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 |