Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 814.95
-1.70 (-0.21%)
Oct 17, 2025, 3:30 PM IST
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 816.65 | 826.90 | 790.70 | 814.95 | 814.95 | -0.21% | 536,182 |
| Oct 16, 2025 | 772.80 | 822.00 | 765.20 | 816.65 | 816.65 | 7.60% | 1,602,987 |
| Oct 15, 2025 | 744.00 | 762.75 | 744.00 | 759.00 | 759.00 | 2.04% | 164,347 |
| Oct 14, 2025 | 770.00 | 770.00 | 741.75 | 743.80 | 743.80 | -3.85% | 261,001 |
| Oct 13, 2025 | 785.15 | 785.15 | 767.50 | 773.60 | 773.60 | -2.12% | 271,028 |
| Oct 10, 2025 | 740.00 | 803.00 | 735.00 | 790.35 | 790.35 | 7.62% | 2,234,765 |
| Oct 9, 2025 | 730.65 | 740.35 | 726.20 | 734.40 | 734.40 | 0.51% | 505,167 |
| Oct 8, 2025 | 731.25 | 735.30 | 722.95 | 730.65 | 730.65 | -0.02% | 74,428 |
| Oct 7, 2025 | 722.70 | 735.00 | 718.55 | 730.80 | 730.80 | 1.90% | 227,375 |
| Oct 6, 2025 | 748.90 | 749.20 | 715.15 | 717.20 | 717.20 | -3.76% | 191,563 |
| Oct 3, 2025 | 718.80 | 748.95 | 716.10 | 745.20 | 745.20 | 4.60% | 161,600 |
| Oct 1, 2025 | 719.95 | 726.10 | 708.05 | 712.45 | 712.45 | -1.04% | 182,961 |
| Sep 30, 2025 | 723.10 | 726.90 | 717.00 | 719.95 | 719.95 | -0.54% | 224,896 |
| Sep 29, 2025 | 739.35 | 743.20 | 721.05 | 723.85 | 723.85 | -1.89% | 169,861 |
| Sep 26, 2025 | 764.95 | 765.60 | 732.50 | 737.80 | 737.80 | -4.28% | 264,559 |
| Sep 25, 2025 | 781.00 | 786.45 | 765.45 | 770.75 | 770.75 | -2.68% | 182,277 |
| Sep 24, 2025 | 820.10 | 823.00 | 775.00 | 792.00 | 792.00 | -3.51% | 518,902 |
| Sep 23, 2025 | 800.90 | 833.95 | 786.65 | 820.80 | 820.80 | 2.59% | 404,328 |
| Sep 22, 2025 | 830.00 | 830.00 | 796.00 | 800.10 | 800.10 | -4.24% | 337,851 |
| Sep 19, 2025 | 825.00 | 838.85 | 817.00 | 835.55 | 835.55 | 1.41% | 251,372 |
| Sep 18, 2025 | 823.00 | 830.00 | 806.00 | 823.90 | 823.90 | 0.88% | 275,042 |
| Sep 17, 2025 | 798.00 | 834.90 | 795.00 | 816.70 | 816.70 | 4.33% | 2,008,650 |
| Sep 16, 2025 | 764.85 | 786.30 | 760.45 | 782.80 | 782.80 | 3.09% | 349,336 |
| 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 |