Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	605.00	605.75	564.75	564.75	-	-5.49%	190,132
Jan 22, 2026	580.00	599.90	572.55	597.55	597.55	5.96%	867,745
Jan 21, 2026	562.00	569.50	547.20	563.95	563.95	0.55%	694,124
Jan 20, 2026	590.80	598.10	551.50	560.85	560.85	-4.99%	474,720
Jan 19, 2026	604.75	604.80	586.00	590.30	590.30	-2.39%	365,787
Jan 16, 2026	606.50	618.00	600.00	604.75	604.75	0.97%	463,740
Jan 14, 2026	601.20	606.00	595.10	598.95	598.95	0.17%	517,642
Jan 13, 2026	621.75	635.00	595.00	597.95	597.95	-2.99%	1,412,336
Jan 12, 2026	648.00	648.50	607.95	616.35	616.35	-5.68%	1,799,673
Jan 9, 2026	626.20	660.00	618.65	653.45	653.45	4.35%	1,257,376
Jan 8, 2026	682.70	682.70	596.65	626.20	626.20	-8.54%	3,872,446
Jan 7, 2026	670.00	690.30	664.00	684.70	684.70	1.79%	432,189
Jan 6, 2026	702.95	704.95	669.00	672.65	672.65	-4.30%	650,562
Jan 5, 2026	718.00	719.95	701.00	702.85	702.85	-2.14%	324,563
Jan 2, 2026	730.05	739.05	714.30	718.20	718.20	-1.90%	486,889
Jan 1, 2026	742.10	747.00	728.15	732.10	732.10	-1.35%	463,218
Dec 31, 2025	740.00	763.00	727.00	742.10	742.10	0.91%	476,196
Dec 30, 2025	755.50	762.60	733.40	735.40	735.40	-2.92%	313,967
Dec 29, 2025	784.95	787.45	753.10	757.55	757.55	-3.00%	248,998
Dec 26, 2025	780.85	784.70	776.05	780.95	780.95	-0.48%	97,320
Dec 24, 2025	798.50	798.50	783.10	784.70	784.70	-1.11%	143,322
Dec 23, 2025	796.00	799.70	787.10	793.50	793.50	0.37%	169,738
Dec 22, 2025	796.30	801.85	785.00	790.55	790.55	-0.42%	120,475
Dec 19, 2025	792.20	797.20	777.70	793.90	793.90	1.22%	216,309
Dec 18, 2025	810.85	811.05	779.35	784.30	784.30	-3.27%	191,047
Dec 17, 2025	822.85	830.85	808.00	810.85	810.85	-1.50%	130,157
Dec 16, 2025	829.50	830.70	820.95	823.20	823.20	-0.51%	110,884
Dec 15, 2025	846.00	846.00	825.35	827.45	827.45	-2.53%	150,137
Dec 12, 2025	857.00	857.00	835.70	848.90	848.90	-0.05%	256,877
Dec 11, 2025	851.00	855.00	822.10	849.30	849.30	-0.48%	315,769
Dec 10, 2025	828.00	858.40	828.00	853.40	853.40	3.54%	348,138
Dec 9, 2025	835.60	837.90	808.80	824.25	824.25	-1.36%	388,912
Dec 8, 2025	879.10	885.00	832.00	835.60	835.60	-4.26%	295,748
Dec 5, 2025	865.05	881.50	848.00	872.80	872.80	0.77%	192,682
Dec 4, 2025	850.00	870.80	849.95	866.15	866.15	0.80%	114,031
Dec 3, 2025	865.80	872.55	850.40	859.25	859.25	-0.43%	210,553
Dec 2, 2025	897.60	900.05	860.00	863.00	863.00	-3.84%	298,797
Dec 1, 2025	932.15	932.15	894.00	897.45	897.45	-3.24%	245,712
Nov 28, 2025	923.00	938.90	910.00	927.50	927.50	0.99%	290,406
Nov 27, 2025	929.35	929.95	912.00	918.40	918.40	-1.09%	123,279
Nov 26, 2025	931.95	936.85	920.85	928.50	928.50	0.48%	164,722
Nov 25, 2025	918.80	932.85	902.00	924.05	924.05	0.79%	201,453
Nov 24, 2025	938.05	939.90	902.40	916.80	916.80	-2.24%	419,452
Nov 21, 2025	949.00	949.40	930.40	937.80	937.80	-1.22%	278,033
Nov 20, 2025	938.05	954.90	930.40	949.35	949.35	1.20%	352,513
Nov 19, 2025	936.20	944.80	928.00	938.05	938.05	0.70%	376,487
Nov 18, 2025	933.00	939.00	922.60	931.55	931.55	0.24%	304,361
Nov 17, 2025	922.90	934.55	916.00	929.30	929.30	1.28%	480,169
Nov 14, 2025	908.90	923.40	901.00	917.60	917.60	1.46%	472,008
Nov 13, 2025	920.00	936.00	900.00	904.40	904.40	-0.84%	1,034,650