Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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