Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 844.20
+63.15 (8.09%)
At close: Feb 13, 2026
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 781.60 | 859.15 | 760.00 | 844.20 | 844.20 | 8.09% | 4,388,280 |
| Feb 12, 2026 | 746.70 | 805.00 | 738.10 | 781.05 | 781.05 | 4.59% | 3,060,643 |
| Feb 11, 2026 | 772.55 | 778.80 | 744.00 | 746.75 | 746.75 | -3.36% | 1,376,577 |
| Feb 10, 2026 | 810.00 | 827.95 | 760.00 | 772.75 | 772.75 | -8.09% | 2,896,751 |
| Feb 9, 2026 | 815.00 | 850.00 | 802.00 | 840.80 | 840.80 | 7.59% | 3,724,232 |
| Feb 6, 2026 | 800.95 | 800.95 | 770.00 | 781.50 | 781.50 | -3.76% | 1,259,653 |
| Feb 5, 2026 | 832.50 | 844.00 | 806.15 | 812.00 | 812.00 | -2.50% | 4,394,669 |
| Feb 4, 2026 | 778.40 | 832.85 | 751.25 | 832.85 | 832.85 | 20.00% | 14,221,520 |
| Feb 3, 2026 | 694.05 | 694.05 | 694.05 | 694.05 | 694.05 | 19.99% | 285,225 |
| Feb 2, 2026 | 609.25 | 609.25 | 565.00 | 578.40 | 578.40 | -5.06% | 1,159,037 |
| Feb 1, 2026 | 553.35 | 627.75 | 545.00 | 609.25 | 609.25 | 10.76% | 4,513,793 |
| Jan 30, 2026 | 542.85 | 569.30 | 535.40 | 550.05 | 550.05 | 1.49% | 771,442 |
| Jan 29, 2026 | 563.00 | 568.90 | 535.75 | 541.95 | 541.95 | -3.24% | 783,814 |
| Jan 28, 2026 | 556.95 | 580.95 | 539.20 | 560.10 | 560.10 | 3.21% | 2,858,128 |
| Jan 27, 2026 | 582.00 | 585.10 | 531.00 | 542.70 | 542.70 | -2.65% | 3,602,959 |
| Jan 23, 2026 | 605.00 | 605.75 | 550.30 | 557.45 | 557.45 | -6.71% | 690,214 |
| 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 |