Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	777.95	785.50	765.15	782.00	-	-0.27%	94,916
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
May 20, 2026	681.30	689.70	661.20	681.40	681.40	-1.45%	349,582
May 19, 2026	673.00	698.75	673.00	691.40	691.40	2.79%	255,008
May 18, 2026	680.00	680.00	657.50	672.65	672.65	-2.19%	218,754
May 15, 2026	685.00	701.90	682.05	687.70	687.70	0.53%	228,619
May 14, 2026	702.90	702.90	670.80	684.05	684.05	-0.47%	267,171
May 13, 2026	691.05	701.70	686.15	687.30	687.30	-0.29%	152,631
May 12, 2026	710.00	714.15	682.55	689.30	689.30	-3.31%	351,376
May 11, 2026	725.45	725.45	703.45	712.90	712.90	-2.67%	360,590
May 8, 2026	731.00	752.75	724.15	732.45	732.45	0.65%	692,015
May 7, 2026	687.00	737.40	680.00	727.75	727.75	6.34%	1,562,231
May 6, 2026	690.00	692.90	670.25	684.35	684.35	0.55%	480,909
May 5, 2026	685.00	689.40	672.00	680.60	680.60	-1.70%	409,498
May 4, 2026	706.80	709.00	690.65	692.35	692.35	-1.61%	246,270
Apr 30, 2026	704.10	707.80	686.00	703.70	703.70	-0.51%	350,125
Apr 29, 2026	704.30	716.50	702.05	707.30	707.30	0.55%	210,254
Apr 28, 2026	724.00	726.20	700.00	703.40	703.40	-2.92%	350,628
Apr 27, 2026	716.00	733.20	715.80	724.55	724.55	2.19%	437,039
Apr 24, 2026	725.80	731.05	700.30	709.05	709.05	-2.31%	301,999
Apr 23, 2026	745.00	745.00	722.40	725.80	725.80	-3.19%	662,254
Apr 22, 2026	766.95	766.95	745.15	749.70	749.70	-2.45%	429,032
Apr 21, 2026	719.00	774.00	718.95	768.50	768.50	6.62%	1,039,675
Apr 20, 2026	727.00	732.00	711.55	720.80	720.80	-0.79%	324,935
Apr 17, 2026	702.00	734.00	695.45	726.55	726.55	3.23%	607,148
Apr 16, 2026	700.00	712.00	691.00	703.80	703.80	1.30%	384,580
Apr 15, 2026	672.30	704.40	672.30	694.80	694.80	5.21%	766,007
Apr 13, 2026	655.00	664.00	645.00	660.40	660.40	-2.41%	420,772
Apr 10, 2026	655.00	685.00	655.00	676.70	676.70	3.62%	597,360
Apr 9, 2026	669.05	676.60	650.05	653.05	653.05	-2.44%	507,410
Apr 8, 2026	660.00	678.05	639.55	669.40	669.40	8.44%	925,566