Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	880.35	893.00	856.05	858.90	858.90	-2.05%	325,507
Jul 2, 2026	894.70	894.70	873.40	876.85	876.85	-1.33%	311,061
Jul 1, 2026	871.25	893.95	870.95	888.70	888.70	1.77%	715,828
Jun 30, 2026	852.00	879.95	847.60	873.25	873.25	2.76%	858,305
Jun 29, 2026	850.00	859.90	832.10	849.80	849.80	-0.58%	607,704
Jun 25, 2026	867.00	868.70	843.00	854.75	854.75	-0.54%	857,776
Jun 24, 2026	829.25	867.40	825.35	859.35	859.35	3.63%	2,050,059
Jun 23, 2026	818.45	835.80	811.00	829.25	829.25	1.20%	1,207,756
Jun 22, 2026	818.00	828.80	807.15	819.40	819.40	0.09%	931,594
Jun 19, 2026	777.95	825.00	765.15	818.70	818.70	4.41%	3,078,701
Jun 18, 2026	750.00	790.00	747.05	784.10	784.10	7.43%	3,559,622
Jun 17, 2026	714.85	738.85	704.50	729.85	729.85	2.75%	765,556
Jun 16, 2026	722.20	729.00	707.10	710.30	710.30	-1.59%	269,563
Jun 15, 2026	690.00	743.70	682.05	721.75	721.75	7.01%	1,569,723
Jun 12, 2026	667.80	679.70	662.00	674.50	674.50	2.89%	384,356
Jun 11, 2026	666.00	666.65	650.25	655.55	655.55	-1.72%	185,070
Jun 10, 2026	675.60	678.00	665.00	667.05	667.05	-1.76%	194,906
Jun 9, 2026	678.00	689.40	662.50	679.00	679.00	0.41%	408,044
Jun 8, 2026	682.00	686.55	672.00	676.25	676.25	-2.54%	367,590
Jun 5, 2026	701.90	701.90	690.00	693.85	693.85	-0.39%	276,825
Jun 4, 2026	695.00	717.95	692.30	696.55	696.55	-1.14%	549,612
Jun 3, 2026	703.00	707.00	690.00	704.60	704.60	0.55%	495,460
Jun 2, 2026	700.00	704.05	678.40	700.75	700.75	0.07%	443,408
Jun 1, 2026	715.00	734.80	693.60	700.25	700.25	1.22%	2,124,702
May 29, 2026	695.10	717.25	684.45	691.80	691.80	-0.28%	872,071
May 27, 2026	703.00	708.85	688.25	693.75	693.75	-1.44%	321,648
May 26, 2026	712.00	712.00	700.80	703.90	703.90	-1.52%	264,962
May 25, 2026	709.95	727.00	703.35	714.80	714.80	2.51%	494,976
May 22, 2026	685.10	714.00	682.75	697.30	697.30	1.55%	288,932
May 21, 2026	685.00	693.00	680.00	686.65	686.65	0.77%	195,418