Gokaldas Exports Limited (NSE:GOKEX)
India · Delayed Price · Currency is INR 712.90
-19.55 (-2.67%)
May 11, 2026, 3:30 PM IST
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 725.45 | 725.45 | 703.45 | 706.75 | - | -3.51% | 141,035 |
| 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 |
| Mar 12, 2026 | 602.00 | 615.90 | 597.95 | 602.90 | 602.90 | -1.45% | 611,438 |
| Mar 11, 2026 | 643.00 | 645.00 | 609.00 | 611.75 | 611.75 | -3.65% | 371,028 |
| Mar 10, 2026 | 600.00 | 640.00 | 600.00 | 634.95 | 634.95 | 6.98% | 1,025,251 |
| Mar 9, 2026 | 596.00 | 603.75 | 580.00 | 593.50 | 593.50 | -2.73% | 513,854 |
| Mar 6, 2026 | 622.00 | 624.50 | 602.15 | 610.15 | 610.15 | -2.40% | 440,593 |
| Mar 5, 2026 | 620.00 | 641.00 | 610.50 | 625.15 | 625.15 | 1.44% | 911,706 |
| Mar 4, 2026 | 631.00 | 634.90 | 606.05 | 616.25 | 616.25 | -4.80% | 690,611 |
| Mar 2, 2026 | 606.60 | 659.00 | 605.30 | 647.30 | 647.30 | 1.19% | 1,098,982 |
| Feb 27, 2026 | 682.00 | 689.00 | 631.45 | 639.70 | 639.70 | -5.91% | 2,401,117 |
| Feb 26, 2026 | 698.00 | 702.10 | 677.10 | 679.90 | 679.90 | -2.55% | 690,498 |
| Feb 25, 2026 | 717.00 | 729.75 | 692.15 | 697.70 | 697.70 | -1.71% | 810,254 |
| Feb 24, 2026 | 740.05 | 740.10 | 703.00 | 709.85 | 709.85 | -5.02% | 1,210,224 |
| Feb 23, 2026 | 816.90 | 816.90 | 740.35 | 747.35 | 747.35 | -5.30% | 1,978,530 |