Gokaldas Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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