Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 787.80
+13.60 (1.76%)
Sep 11, 2026, 3:29 PM IST
Gokaldas Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 769.00 | 791.70 | 757.45 | 785.50 | 785.50 | 1.46% | 298,288 |
| Sep 10, 2026 | 781.00 | 792.15 | 770.50 | 774.20 | 774.20 | -1.43% | 208,650 |
| Sep 9, 2026 | 786.20 | 797.50 | 770.10 | 785.45 | 785.45 | 0.53% | 287,821 |
| Sep 8, 2026 | 774.00 | 783.60 | 768.40 | 781.30 | 781.30 | 0.56% | 106,564 |
| Sep 7, 2026 | 801.00 | 801.00 | 775.00 | 776.95 | 776.95 | -1.55% | 130,637 |
| Sep 4, 2026 | 768.50 | 802.50 | 768.50 | 789.20 | 789.20 | 2.81% | 472,178 |
| Sep 3, 2026 | 770.90 | 777.65 | 763.00 | 767.65 | 767.65 | -0.32% | 98,249 |
| Sep 2, 2026 | 774.00 | 779.90 | 767.00 | 770.10 | 770.10 | -1.33% | 138,716 |
| Sep 1, 2026 | 780.90 | 786.20 | 772.65 | 780.50 | 780.50 | -0.05% | 124,248 |
| Aug 31, 2026 | 771.60 | 798.30 | 768.00 | 780.90 | 780.90 | 1.71% | 265,633 |
| Aug 28, 2026 | 777.40 | 777.40 | 765.00 | 767.80 | 767.80 | -0.92% | 216,062 |
| Aug 27, 2026 | 784.70 | 796.55 | 771.20 | 774.90 | 774.90 | -1.55% | 125,337 |
| Aug 26, 2026 | 800.00 | 805.25 | 781.10 | 787.10 | 787.10 | -0.52% | 399,678 |
| Aug 25, 2026 | 797.50 | 802.55 | 786.25 | 791.25 | 791.25 | -0.72% | 112,600 |
| Aug 24, 2026 | 800.05 | 804.10 | 793.25 | 796.95 | 796.95 | -0.08% | 108,348 |
| Aug 21, 2026 | 795.50 | 806.00 | 792.15 | 797.60 | 797.60 | -0.29% | 149,195 |
| Aug 20, 2026 | 797.70 | 809.90 | 795.00 | 799.90 | 799.90 | 0.34% | 169,085 |
| Aug 19, 2026 | 813.50 | 813.55 | 796.00 | 797.20 | 797.20 | -1.87% | 184,078 |
| Aug 18, 2026 | 807.90 | 823.45 | 799.15 | 812.40 | 812.40 | 1.03% | 596,734 |
| Aug 17, 2026 | 792.20 | 809.00 | 781.10 | 804.10 | 804.10 | 2.61% | 361,997 |
| Aug 14, 2026 | 781.45 | 786.50 | 770.10 | 783.65 | 783.65 | 0.08% | 178,167 |
| Aug 13, 2026 | 761.10 | 787.30 | 761.10 | 783.00 | 783.00 | 2.72% | 280,044 |
| Aug 12, 2026 | 780.00 | 790.20 | 741.00 | 762.25 | 762.25 | -3.38% | 801,501 |
| Aug 11, 2026 | 798.05 | 802.90 | 776.50 | 788.95 | 788.95 | -0.90% | 314,192 |
| Aug 10, 2026 | 805.00 | 805.00 | 792.80 | 796.15 | 796.15 | -1.16% | 165,779 |
| Aug 7, 2026 | 799.00 | 816.15 | 795.00 | 805.50 | 805.50 | 1.10% | 175,528 |
| Aug 6, 2026 | 810.00 | 813.40 | 792.80 | 796.70 | 796.70 | -1.12% | 354,969 |
| Aug 5, 2026 | 802.00 | 819.70 | 802.00 | 805.70 | 805.70 | 1.12% | 226,618 |
| Aug 4, 2026 | 800.50 | 801.45 | 776.10 | 796.75 | 796.75 | -2.45% | 587,691 |
| Aug 3, 2026 | 818.95 | 835.85 | 810.00 | 816.80 | 816.80 | 0.23% | 182,653 |
| Jul 31, 2026 | 804.40 | 824.00 | 798.85 | 814.95 | 814.95 | 1.31% | 173,441 |
| Jul 30, 2026 | 827.95 | 827.95 | 802.00 | 804.40 | 804.40 | -2.47% | 128,896 |
| Jul 29, 2026 | 814.55 | 830.00 | 810.00 | 824.75 | 824.75 | 1.40% | 160,147 |
| Jul 28, 2026 | 830.00 | 833.65 | 806.40 | 813.40 | 813.40 | -2.50% | 227,930 |
| Jul 27, 2026 | 831.00 | 844.00 | 822.15 | 834.25 | 834.25 | 0.45% | 168,409 |
| Jul 24, 2026 | 797.30 | 834.00 | 788.05 | 830.50 | 830.50 | 4.46% | 356,788 |
| Jul 23, 2026 | 794.90 | 800.90 | 788.05 | 795.05 | 795.05 | -0.16% | 130,582 |
| Jul 22, 2026 | 826.00 | 831.70 | 794.90 | 796.35 | 796.35 | -4.25% | 328,373 |
| Jul 21, 2026 | 844.95 | 844.95 | 825.40 | 831.70 | 831.70 | -1.61% | 150,753 |
| Jul 20, 2026 | 822.40 | 849.65 | 822.00 | 845.35 | 845.35 | 2.12% | 186,145 |
| Jul 17, 2026 | 834.00 | 836.85 | 809.50 | 827.80 | 827.80 | -1.08% | 311,580 |
| Jul 16, 2026 | 831.90 | 845.45 | 826.40 | 836.85 | 836.85 | 0.60% | 194,941 |
| Jul 15, 2026 | 845.85 | 866.80 | 829.10 | 831.90 | 831.90 | -1.17% | 572,116 |
| Jul 14, 2026 | 853.95 | 855.10 | 839.00 | 841.75 | 841.75 | -1.76% | 358,398 |
| Jul 13, 2026 | 825.00 | 862.00 | 816.10 | 856.80 | 856.80 | 2.89% | 495,600 |
| Jul 10, 2026 | 832.50 | 849.95 | 825.20 | 832.75 | 832.75 | 0.13% | 167,778 |
| Jul 9, 2026 | 809.00 | 841.60 | 800.00 | 831.65 | 831.65 | 2.84% | 407,072 |
| Jul 8, 2026 | 839.10 | 844.60 | 798.00 | 808.65 | 808.65 | -4.39% | 532,698 |
| Jul 7, 2026 | 853.95 | 856.95 | 828.45 | 845.75 | 845.75 | -0.63% | 274,923 |
| Jul 6, 2026 | 857.55 | 870.00 | 845.05 | 851.15 | 851.15 | -0.90% | 289,275 |