Gokul Refoils & Solvent Limited (NSE:GOKUL)
India flag India · Delayed Price · Currency is INR
40.96
+0.52 (1.29%)
Oct 23, 2025, 3:25 PM IST

Gokul Refoils & Solvent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202541.0041.2040.4540.9640.961.29%17,981
Oct 21, 202541.0041.3940.0040.4440.44-0.34%5,363
Oct 20, 202541.4441.4440.0640.5840.580.30%13,515
Oct 17, 202540.8841.3840.0540.4640.46-1.84%21,358
Oct 16, 202541.2541.4440.8841.2241.220.59%16,498
Oct 15, 202540.1541.6240.1540.9840.980.37%19,820
Oct 14, 202542.2542.3040.4540.8340.83-1.42%28,995
Oct 13, 202542.4843.9841.0541.4241.42-2.50%27,598
Oct 10, 202542.5143.0042.1142.4842.48-0.82%16,922
Oct 9, 202542.9843.2041.8342.8342.831.69%18,018
Oct 8, 202542.3043.1942.0042.1242.12-1.80%32,222
Oct 7, 202543.5443.8242.5042.8942.89-1.49%21,788
Oct 6, 202543.2743.9042.6043.5443.540.62%27,594
Oct 3, 202544.0044.0042.4143.2743.271.05%23,553
Oct 1, 202542.0442.9041.7542.8242.821.86%14,273
Sep 30, 202542.5042.5041.1042.0442.040.24%12,569
Sep 29, 202542.9042.9041.2041.9441.941.97%25,746
Sep 26, 202542.0544.0940.5541.1341.13-3.92%63,198
Sep 25, 202543.0344.7142.0142.8142.81-1.27%25,437
Sep 24, 202543.4143.7143.0543.3643.36-0.82%11,827
Sep 23, 202544.4444.9443.1043.7243.72-1.62%24,616
Sep 22, 202545.8045.8043.6044.4444.44-0.18%36,774
Sep 19, 202543.4945.8943.0044.5244.522.37%88,341
Sep 18, 202545.4945.4943.0043.4943.49-3.12%43,739
Sep 17, 202543.9345.5043.1244.8944.893.20%99,807
Sep 16, 202540.7044.0040.5143.5043.507.94%241,740
Sep 15, 202539.1640.4039.1640.3040.301.18%33,862
Sep 12, 202540.4940.5039.5639.8339.83-0.77%19,060
Sep 11, 202540.0040.3939.8240.1440.140.45%21,066
Sep 10, 202539.9340.4039.5239.9639.960.86%24,285
Sep 9, 202540.2040.3339.2039.6239.62-1.22%36,375
Sep 8, 202540.7040.7039.8240.1140.111.29%15,064
Sep 5, 202539.6040.1939.0239.6039.600.10%44,302
Sep 4, 202540.1640.5339.2039.5639.56-1.27%83,493
Sep 3, 202540.4040.9439.7440.0740.07-0.82%72,482
Sep 2, 202540.1141.0940.1140.4040.40-0.35%55,860
Sep 1, 202540.7040.7040.0940.5440.540.55%21,174
Aug 29, 202540.8540.8540.0040.3240.32-0.27%32,454
Aug 28, 202540.1140.7039.7040.4340.430.40%16,613
Aug 26, 202540.4941.0039.7040.2740.27-0.32%49,739
Aug 25, 202542.5042.5040.0040.4040.40-3.09%81,517
Aug 22, 202542.5542.5541.5041.6941.69-0.81%14,964
Aug 21, 202541.5042.6841.3042.0342.032.11%52,491
Aug 20, 202542.2042.2040.8041.1641.16-1.67%67,742
Aug 19, 202541.2842.3941.2141.8641.861.41%30,029
Aug 18, 202541.9041.9040.8041.2841.282.69%47,745
Aug 14, 202541.0942.0039.7540.2040.20-2.59%93,889
Aug 13, 202542.3642.5241.0041.2741.27-2.94%15,225
Aug 12, 202543.0043.0041.6442.5242.521.21%13,379
Aug 11, 202541.3642.1740.7442.0142.013.60%41,997