Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 715.40
-7.15 (-0.99%)
Aug 8, 2025, 3:29 PM IST
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 719.00 | 734.00 | 700.40 | 715.40 | 715.40 | -0.99% | 986,200 |
| Aug 7, 2025 | 694.00 | 728.40 | 685.50 | 722.55 | 722.55 | 1.38% | 1,286,451 |
| Aug 6, 2025 | 741.50 | 754.40 | 689.55 | 712.70 | 712.70 | -4.81% | 2,677,471 |
| Aug 5, 2025 | 815.00 | 815.00 | 741.00 | 748.70 | 748.70 | -8.77% | 1,694,514 |
| Aug 4, 2025 | 816.00 | 837.00 | 805.20 | 820.70 | 820.70 | 0.90% | 241,886 |
| Aug 1, 2025 | 847.45 | 859.95 | 803.60 | 813.40 | 813.40 | -4.28% | 584,869 |
| Jul 31, 2025 | 833.00 | 853.15 | 817.80 | 849.75 | 849.75 | -4.54% | 1,176,651 |
| Jul 30, 2025 | 899.00 | 910.00 | 888.00 | 890.20 | 890.20 | -1.67% | 69,347 |
| Jul 29, 2025 | 888.00 | 909.65 | 884.35 | 905.35 | 905.35 | 1.57% | 66,867 |
| Jul 28, 2025 | 900.95 | 907.90 | 888.00 | 891.35 | 891.35 | -1.13% | 79,559 |
| Jul 25, 2025 | 925.40 | 926.25 | 899.05 | 901.50 | 901.50 | -2.55% | 153,099 |
| Jul 24, 2025 | 920.00 | 940.00 | 910.60 | 925.10 | 925.10 | 1.07% | 218,195 |
| Jul 23, 2025 | 941.95 | 941.95 | 902.85 | 915.35 | 915.35 | -1.00% | 200,030 |
| Jul 22, 2025 | 940.00 | 945.00 | 921.95 | 924.55 | 924.55 | -1.54% | 156,143 |
| Jul 21, 2025 | 941.00 | 942.95 | 925.30 | 939.00 | 939.00 | 0.35% | 210,356 |
| Jul 18, 2025 | 925.00 | 939.90 | 920.70 | 935.70 | 935.70 | 0.78% | 255,283 |
| Jul 17, 2025 | 937.60 | 942.00 | 922.65 | 928.50 | 928.50 | -0.29% | 166,161 |
| Jul 16, 2025 | 926.00 | 936.55 | 921.00 | 931.20 | 931.20 | 0.90% | 163,117 |
| Jul 15, 2025 | 929.00 | 934.40 | 919.00 | 922.85 | 922.85 | -0.19% | 122,913 |
| Jul 14, 2025 | 915.00 | 928.00 | 908.10 | 924.65 | 924.65 | 1.05% | 130,269 |
| Jul 11, 2025 | 917.95 | 920.90 | 902.00 | 915.05 | 915.05 | -0.89% | 130,200 |
| Jul 10, 2025 | 915.00 | 935.30 | 910.75 | 923.25 | 923.25 | 1.88% | 282,317 |
| Jul 9, 2025 | 925.00 | 930.90 | 902.30 | 906.25 | 906.25 | -1.85% | 313,678 |
| Jul 8, 2025 | 960.00 | 975.00 | 910.55 | 923.30 | 923.30 | 2.55% | 4,166,151 |
| Jul 7, 2025 | 925.05 | 929.55 | 896.00 | 900.35 | 900.35 | -3.30% | 143,786 |
| Jul 4, 2025 | 925.05 | 939.00 | 919.35 | 931.10 | 931.10 | 0.64% | 128,709 |
| Jul 3, 2025 | 925.00 | 945.00 | 904.85 | 925.15 | 925.15 | -0.61% | 262,101 |
| Jul 2, 2025 | 919.95 | 933.80 | 912.30 | 930.85 | 930.85 | 1.42% | 216,963 |
| Jul 1, 2025 | 903.60 | 924.75 | 884.15 | 917.85 | 917.85 | 1.94% | 206,156 |
| Jun 30, 2025 | 886.05 | 910.00 | 883.55 | 900.35 | 900.35 | 1.61% | 112,513 |
| Jun 27, 2025 | 891.80 | 894.45 | 880.80 | 886.05 | 886.05 | 0.44% | 85,687 |
| Jun 26, 2025 | 888.00 | 901.45 | 871.75 | 882.20 | 882.20 | -0.24% | 139,232 |
| Jun 25, 2025 | 882.20 | 917.95 | 873.80 | 884.30 | 884.30 | 1.24% | 277,926 |
| Jun 24, 2025 | 873.00 | 883.75 | 863.50 | 873.50 | 873.50 | 2.00% | 202,080 |
| Jun 23, 2025 | 865.00 | 881.70 | 851.00 | 856.35 | 856.35 | -1.30% | 197,317 |
| Jun 20, 2025 | 894.00 | 898.80 | 864.00 | 867.60 | 867.60 | -3.02% | 259,641 |
| Jun 19, 2025 | 923.90 | 929.20 | 885.05 | 894.65 | 894.65 | -3.41% | 125,235 |
| Jun 18, 2025 | 937.00 | 945.00 | 919.00 | 926.25 | 926.25 | -0.60% | 72,644 |
| Jun 17, 2025 | 906.00 | 936.00 | 905.90 | 931.80 | 931.80 | 2.49% | 135,399 |
| Jun 16, 2025 | 907.05 | 919.45 | 895.00 | 909.20 | 909.20 | -0.76% | 118,220 |
| Jun 13, 2025 | 911.40 | 921.95 | 901.05 | 916.15 | 916.15 | -1.90% | 101,972 |
| Jun 12, 2025 | 948.90 | 952.20 | 930.00 | 933.85 | 933.85 | -1.00% | 162,547 |
| Jun 11, 2025 | 945.00 | 958.00 | 928.05 | 943.30 | 943.30 | 0.73% | 185,418 |
| Jun 10, 2025 | 935.00 | 944.00 | 927.50 | 936.45 | 936.45 | 0.68% | 87,930 |
| Jun 9, 2025 | 941.00 | 941.00 | 920.85 | 930.15 | 930.15 | 0.51% | 158,788 |
| Jun 6, 2025 | 945.30 | 952.60 | 917.00 | 925.40 | 925.40 | -2.40% | 119,726 |
| Jun 5, 2025 | 949.90 | 951.45 | 940.95 | 948.15 | 948.15 | 0.39% | 78,764 |
| Jun 4, 2025 | 943.00 | 951.80 | 933.35 | 944.50 | 944.50 | 1.01% | 97,347 |
| Jun 3, 2025 | 942.05 | 948.70 | 932.00 | 935.10 | 935.10 | 0.01% | 102,974 |
| Jun 2, 2025 | 980.05 | 987.20 | 926.25 | 935.00 | 935.00 | -5.64% | 384,434 |