Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	615.00	629.90	610.00	617.30	617.30	-0.80%	299,279
Apr 6, 2026	602.05	629.00	585.50	622.30	622.30	2.38%	608,735
Apr 2, 2026	600.10	621.70	588.00	607.85	607.85	-1.77%	619,056
Apr 1, 2026	624.00	638.20	605.00	618.80	618.80	6.65%	773,760
Mar 30, 2026	580.00	589.00	566.20	580.20	580.20	-1.65%	702,534
Mar 27, 2026	616.00	616.00	582.80	589.95	589.95	-5.02%	1,010,124
Mar 25, 2026	601.00	631.40	597.00	621.15	621.15	4.35%	1,103,352
Mar 24, 2026	592.00	609.95	567.30	595.25	595.25	5.65%	949,009
Mar 23, 2026	577.20	577.25	541.30	563.40	563.40	-3.10%	733,458
Mar 20, 2026	587.00	594.45	575.00	581.40	581.40	0.81%	473,683
Mar 19, 2026	585.00	591.20	574.55	576.70	576.70	-3.17%	431,423
Mar 18, 2026	577.00	603.35	576.00	595.55	595.55	3.91%	651,164
Mar 17, 2026	578.00	581.85	567.55	573.15	573.15	-0.74%	412,992
Mar 16, 2026	578.00	581.00	558.20	577.45	577.45	-0.13%	483,780
Mar 13, 2026	595.00	602.00	575.10	578.20	578.20	-4.10%	593,764