Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 589.95
-31.20 (-5.02%)
At close: Mar 27, 2026
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 616.00 | 616.00 | 582.80 | 589.95 | 589.95 | -5.02% | 1,010,124 |
| Mar 25, 2026 | 601.00 | 631.40 | 597.00 | 621.15 | 621.15 | 4.35% | 1,103,352 |
| Mar 24, 2026 | 592.00 | 609.95 | 567.30 | 595.25 | 595.25 | 5.65% | 949,009 |
| Mar 23, 2026 | 577.20 | 577.25 | 541.30 | 563.40 | 563.40 | -3.10% | 733,458 |
| Mar 20, 2026 | 587.00 | 594.45 | 575.00 | 581.40 | 581.40 | 0.81% | 473,683 |
| Mar 19, 2026 | 585.00 | 591.20 | 574.55 | 576.70 | 576.70 | -3.17% | 431,423 |
| Mar 18, 2026 | 577.00 | 603.35 | 576.00 | 595.55 | 595.55 | 3.91% | 651,164 |
| Mar 17, 2026 | 578.00 | 581.85 | 567.55 | 573.15 | 573.15 | -0.74% | 412,992 |
| Mar 16, 2026 | 578.00 | 581.00 | 558.20 | 577.45 | 577.45 | -0.13% | 483,780 |
| Mar 13, 2026 | 595.00 | 602.00 | 575.10 | 578.20 | 578.20 | -4.10% | 593,764 |
| Mar 12, 2026 | 602.00 | 615.90 | 597.95 | 602.90 | 602.90 | -1.45% | 611,438 |
| Mar 11, 2026 | 643.00 | 645.00 | 609.00 | 611.75 | 611.75 | -3.65% | 371,028 |
| Mar 10, 2026 | 600.00 | 640.00 | 600.00 | 634.95 | 634.95 | 6.98% | 1,025,251 |
| Mar 9, 2026 | 596.00 | 603.75 | 580.00 | 593.50 | 593.50 | -2.73% | 513,854 |
| Mar 6, 2026 | 622.00 | 624.50 | 602.15 | 610.15 | 610.15 | -2.40% | 440,593 |
| Mar 5, 2026 | 620.00 | 641.00 | 610.50 | 625.15 | 625.15 | 1.44% | 911,706 |
| Mar 4, 2026 | 631.00 | 634.90 | 606.05 | 616.25 | 616.25 | -4.80% | 690,611 |
| Mar 2, 2026 | 606.60 | 659.00 | 605.30 | 647.30 | 647.30 | 1.19% | 1,098,982 |
| Feb 27, 2026 | 682.00 | 689.00 | 631.45 | 639.70 | 639.70 | -5.91% | 2,401,117 |
| Feb 26, 2026 | 698.00 | 702.10 | 677.10 | 679.90 | 679.90 | -2.55% | 690,498 |
| Feb 25, 2026 | 717.00 | 729.75 | 692.15 | 697.70 | 697.70 | -1.71% | 810,254 |
| Feb 24, 2026 | 740.05 | 740.10 | 703.00 | 709.85 | 709.85 | -5.02% | 1,210,224 |
| Feb 23, 2026 | 816.90 | 816.90 | 740.35 | 747.35 | 747.35 | -5.30% | 1,978,530 |
| Feb 20, 2026 | 793.15 | 802.00 | 780.05 | 789.20 | 789.20 | 1.64% | 835,127 |
| Feb 19, 2026 | 792.45 | 801.60 | 771.00 | 776.50 | 776.50 | -1.19% | 422,477 |
| Feb 18, 2026 | 809.00 | 817.95 | 773.00 | 785.85 | 785.85 | -1.73% | 773,371 |
| Feb 17, 2026 | 820.50 | 824.90 | 796.00 | 799.65 | 799.65 | -3.22% | 860,538 |
| Feb 16, 2026 | 836.05 | 860.00 | 817.70 | 826.25 | 826.25 | -2.13% | 1,551,842 |
| 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 |