Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 780.00
+20.70 (2.73%)
Sep 16, 2025, 11:30 AM IST
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 764.85 | 786.30 | 760.45 | 779.55 | 779.55 | 2.67% | 141,103 |
| Sep 15, 2025 | 768.70 | 775.25 | 756.15 | 759.30 | 759.30 | -0.74% | 347,809 |
| Sep 12, 2025 | 779.90 | 783.45 | 761.00 | 764.95 | 764.95 | -1.91% | 210,267 |
| Sep 11, 2025 | 782.30 | 799.80 | 776.35 | 779.85 | 779.85 | 0.39% | 1,086,982 |
| Sep 10, 2025 | 786.35 | 819.75 | 772.50 | 776.85 | 776.85 | 3.15% | 1,992,768 |
| Sep 9, 2025 | 765.85 | 769.80 | 745.05 | 753.10 | 753.10 | -1.66% | 141,904 |
| Sep 8, 2025 | 749.00 | 772.95 | 742.05 | 765.85 | 765.85 | 4.47% | 402,835 |
| Sep 5, 2025 | 748.35 | 748.35 | 730.00 | 733.05 | 733.05 | -2.04% | 106,701 |
| Sep 4, 2025 | 747.00 | 756.95 | 734.65 | 748.35 | 748.35 | 1.65% | 405,957 |
| Sep 3, 2025 | 738.50 | 739.20 | 722.25 | 736.20 | 736.20 | -0.53% | 270,190 |
| Sep 2, 2025 | 725.00 | 746.30 | 716.50 | 740.15 | 740.15 | 5.96% | 1,359,314 |
| Sep 1, 2025 | 672.95 | 702.00 | 669.00 | 698.50 | 698.50 | 3.80% | 302,572 |
| Aug 29, 2025 | 699.20 | 699.20 | 668.10 | 672.95 | 672.95 | -3.19% | 363,767 |
| Aug 28, 2025 | 683.10 | 702.25 | 673.70 | 695.15 | 695.15 | 0.91% | 687,308 |
| Aug 26, 2025 | 711.00 | 713.10 | 685.25 | 688.85 | 688.85 | -3.34% | 1,046,621 |
| Aug 25, 2025 | 757.40 | 758.80 | 705.30 | 712.65 | 712.65 | -5.56% | 994,550 |
| Aug 22, 2025 | 783.85 | 784.50 | 750.60 | 754.60 | 754.60 | -4.02% | 261,103 |
| Aug 21, 2025 | 772.30 | 795.35 | 765.00 | 786.20 | 786.20 | 1.93% | 243,807 |
| Aug 20, 2025 | 746.65 | 781.00 | 737.50 | 771.35 | 771.35 | 3.70% | 362,018 |
| Aug 19, 2025 | 729.90 | 752.00 | 726.05 | 743.80 | 743.80 | 2.44% | 448,311 |
| Aug 18, 2025 | 729.00 | 733.40 | 718.00 | 726.05 | 726.05 | 1.55% | 228,169 |
| Aug 14, 2025 | 703.00 | 717.80 | 701.60 | 714.95 | 714.95 | 1.11% | 347,150 |
| Aug 13, 2025 | 705.00 | 712.00 | 694.00 | 707.10 | 707.10 | 0.78% | 384,795 |
| Aug 12, 2025 | 693.80 | 710.00 | 692.90 | 701.60 | 701.60 | 0.75% | 266,253 |
| Aug 11, 2025 | 711.85 | 711.85 | 679.00 | 696.40 | 696.40 | -2.66% | 644,136 |
| 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 |