Gokul Refoils & Solvent Limited (NSE:GOKUL)
India · Delayed Price · Currency is INR 41.69
-0.34 (-0.81%)
Aug 22, 2025, 3:29 PM IST
Gokul Refoils & Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.55 | 42.55 | 41.50 | 41.69 | 41.69 | -0.81% | 14,964 |
| Aug 21, 2025 | 41.50 | 42.68 | 41.30 | 42.03 | 42.03 | 2.11% | 52,491 |
| Aug 20, 2025 | 42.20 | 42.20 | 40.80 | 41.16 | 41.16 | -1.67% | 67,742 |
| Aug 19, 2025 | 41.28 | 42.39 | 41.21 | 41.86 | 41.86 | 1.41% | 30,029 |
| Aug 18, 2025 | 41.90 | 41.90 | 40.80 | 41.28 | 41.28 | 2.69% | 47,745 |
| Aug 14, 2025 | 41.09 | 42.00 | 39.75 | 40.20 | 40.20 | -2.59% | 93,889 |
| Aug 13, 2025 | 42.36 | 42.52 | 41.00 | 41.27 | 41.27 | -2.94% | 15,225 |
| Aug 12, 2025 | 43.00 | 43.00 | 41.64 | 42.52 | 42.52 | 1.21% | 13,379 |
| Aug 11, 2025 | 41.36 | 42.17 | 40.74 | 42.01 | 42.01 | 3.60% | 41,997 |
| Aug 8, 2025 | 40.25 | 41.55 | 40.25 | 40.55 | 40.55 | -1.03% | 26,063 |
| Aug 7, 2025 | 41.92 | 42.00 | 40.20 | 40.97 | 40.97 | -1.61% | 23,457 |
| Aug 6, 2025 | 41.60 | 42.87 | 41.50 | 41.64 | 41.64 | -0.43% | 14,631 |
| Aug 5, 2025 | 41.95 | 42.75 | 41.52 | 41.82 | 41.82 | - | 13,634 |
| Aug 4, 2025 | 41.72 | 43.12 | 41.35 | 41.82 | 41.82 | 0.46% | 19,328 |
| Aug 1, 2025 | 42.81 | 43.11 | 41.30 | 41.63 | 41.63 | -4.93% | 40,500 |
| Jul 31, 2025 | 43.06 | 44.22 | 42.51 | 43.79 | 43.79 | 1.70% | 28,038 |
| Jul 30, 2025 | 43.80 | 44.78 | 42.65 | 43.06 | 43.06 | -1.60% | 27,823 |
| Jul 29, 2025 | 45.35 | 45.39 | 42.78 | 43.76 | 43.76 | -1.40% | 34,668 |
| Jul 28, 2025 | 45.00 | 46.08 | 43.71 | 44.38 | 44.38 | -0.92% | 32,111 |
| Jul 25, 2025 | 43.45 | 45.63 | 42.22 | 44.79 | 44.79 | 3.92% | 104,631 |
| Jul 24, 2025 | 43.21 | 43.95 | 42.42 | 43.10 | 43.10 | -1.12% | 30,381 |
| Jul 23, 2025 | 42.76 | 44.45 | 41.50 | 43.59 | 43.59 | 3.56% | 49,662 |
| Jul 22, 2025 | 42.50 | 42.84 | 41.95 | 42.09 | 42.09 | -0.50% | 25,280 |
| Jul 21, 2025 | 42.30 | 42.98 | 42.02 | 42.30 | 42.30 | -0.42% | 5,577 |
| Jul 18, 2025 | 42.78 | 43.14 | 42.09 | 42.48 | 42.48 | -0.70% | 18,062 |
| Jul 17, 2025 | 43.06 | 43.84 | 42.21 | 42.78 | 42.78 | -0.63% | 40,049 |
| Jul 16, 2025 | 42.57 | 43.30 | 42.50 | 43.05 | 43.05 | 1.13% | 18,242 |
| Jul 15, 2025 | 43.08 | 44.29 | 42.10 | 42.57 | 42.57 | -2.41% | 71,505 |
| Jul 14, 2025 | 43.97 | 44.40 | 42.84 | 43.62 | 43.62 | -0.80% | 34,160 |
| Jul 11, 2025 | 43.62 | 44.46 | 43.20 | 43.97 | 43.97 | 0.83% | 21,816 |
| Jul 10, 2025 | 45.78 | 45.78 | 42.89 | 43.61 | 43.61 | -2.76% | 39,509 |
| Jul 9, 2025 | 45.27 | 45.27 | 43.91 | 44.85 | 44.85 | 3.65% | 30,628 |
| Jul 8, 2025 | 44.13 | 44.49 | 43.00 | 43.27 | 43.27 | -2.02% | 30,680 |
| Jul 7, 2025 | 44.95 | 45.59 | 44.02 | 44.16 | 44.16 | -1.76% | 27,544 |
| Jul 4, 2025 | 45.25 | 45.25 | 44.51 | 44.95 | 44.95 | -0.38% | 19,414 |
| Jul 3, 2025 | 45.51 | 45.51 | 44.71 | 45.12 | 45.12 | -0.24% | 23,865 |
| Jul 2, 2025 | 45.00 | 45.30 | 44.49 | 45.23 | 45.23 | 0.11% | 31,714 |
| Jul 1, 2025 | 45.08 | 45.39 | 44.50 | 45.18 | 45.18 | 0.22% | 29,494 |
| Jun 30, 2025 | 45.43 | 45.50 | 44.84 | 45.08 | 45.08 | 0.40% | 44,053 |
| Jun 27, 2025 | 45.40 | 45.49 | 44.75 | 44.90 | 44.90 | - | 28,884 |
| Jun 26, 2025 | 45.60 | 46.18 | 44.75 | 44.90 | 44.90 | -0.47% | 66,690 |
| Jun 25, 2025 | 45.05 | 46.39 | 44.60 | 45.11 | 45.11 | -0.15% | 71,569 |
| Jun 24, 2025 | 45.00 | 46.00 | 45.00 | 45.18 | 45.18 | 0.58% | 21,561 |
| Jun 23, 2025 | 45.33 | 46.32 | 44.56 | 44.92 | 44.92 | -0.90% | 15,323 |
| Jun 20, 2025 | 44.90 | 45.99 | 44.63 | 45.33 | 45.33 | 0.55% | 29,146 |
| Jun 19, 2025 | 46.75 | 46.77 | 44.51 | 45.08 | 45.08 | -2.63% | 198,809 |
| Jun 18, 2025 | 45.90 | 46.98 | 45.60 | 46.30 | 46.30 | 0.46% | 247,006 |
| Jun 17, 2025 | 46.75 | 49.90 | 45.15 | 46.09 | 46.09 | -0.45% | 444,250 |
| Jun 16, 2025 | 47.11 | 47.11 | 45.33 | 46.30 | 46.30 | -0.75% | 33,574 |
| Jun 13, 2025 | 46.00 | 47.73 | 44.50 | 46.65 | 46.65 | 0.45% | 83,407 |