Gokul Refoils & Solvent Limited (NSE:GOKUL)
India · Delayed Price · Currency is INR 42.80
+0.76 (1.81%)
Oct 1, 2025, 3:29 PM IST
Gokul Refoils & Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 42.04 | 42.90 | 41.75 | 42.82 | 42.82 | 1.86% | 14,273 |
| Sep 30, 2025 | 42.50 | 42.50 | 41.10 | 42.04 | 42.04 | 0.24% | 12,569 |
| Sep 29, 2025 | 42.90 | 42.90 | 41.20 | 41.94 | 41.94 | 1.97% | 25,746 |
| Sep 26, 2025 | 42.05 | 44.09 | 40.55 | 41.13 | 41.13 | -3.92% | 63,198 |
| Sep 25, 2025 | 43.03 | 44.71 | 42.01 | 42.81 | 42.81 | -1.27% | 25,437 |
| Sep 24, 2025 | 43.41 | 43.71 | 43.05 | 43.36 | 43.36 | -0.82% | 11,827 |
| Sep 23, 2025 | 44.44 | 44.94 | 43.10 | 43.72 | 43.72 | -1.62% | 24,616 |
| Sep 22, 2025 | 45.80 | 45.80 | 43.60 | 44.44 | 44.44 | -0.18% | 36,774 |
| Sep 19, 2025 | 43.49 | 45.89 | 43.00 | 44.52 | 44.52 | 2.37% | 88,341 |
| Sep 18, 2025 | 45.49 | 45.49 | 43.00 | 43.49 | 43.49 | -3.12% | 43,739 |
| Sep 17, 2025 | 43.93 | 45.50 | 43.12 | 44.89 | 44.89 | 3.20% | 99,807 |
| Sep 16, 2025 | 40.70 | 44.00 | 40.51 | 43.50 | 43.50 | 7.94% | 241,740 |
| Sep 15, 2025 | 39.16 | 40.40 | 39.16 | 40.30 | 40.30 | 1.18% | 33,862 |
| Sep 12, 2025 | 40.49 | 40.50 | 39.56 | 39.83 | 39.83 | -0.77% | 19,060 |
| Sep 11, 2025 | 40.00 | 40.39 | 39.82 | 40.14 | 40.14 | 0.45% | 21,066 |
| Sep 10, 2025 | 39.93 | 40.40 | 39.52 | 39.96 | 39.96 | 0.86% | 24,285 |
| Sep 9, 2025 | 40.20 | 40.33 | 39.20 | 39.62 | 39.62 | -1.22% | 36,375 |
| Sep 8, 2025 | 40.70 | 40.70 | 39.82 | 40.11 | 40.11 | 1.29% | 15,064 |
| Sep 5, 2025 | 39.60 | 40.19 | 39.02 | 39.60 | 39.60 | 0.10% | 44,302 |
| Sep 4, 2025 | 40.16 | 40.53 | 39.20 | 39.56 | 39.56 | -1.27% | 83,493 |
| Sep 3, 2025 | 40.40 | 40.94 | 39.74 | 40.07 | 40.07 | -0.82% | 72,482 |
| Sep 2, 2025 | 40.11 | 41.09 | 40.11 | 40.40 | 40.40 | -0.35% | 55,860 |
| Sep 1, 2025 | 40.70 | 40.70 | 40.09 | 40.54 | 40.54 | 0.55% | 21,174 |
| Aug 29, 2025 | 40.85 | 40.85 | 40.00 | 40.32 | 40.32 | -0.27% | 32,454 |
| Aug 28, 2025 | 40.11 | 40.70 | 39.70 | 40.43 | 40.43 | 0.40% | 16,613 |
| Aug 26, 2025 | 40.49 | 41.00 | 39.70 | 40.27 | 40.27 | -0.32% | 49,739 |
| Aug 25, 2025 | 42.50 | 42.50 | 40.00 | 40.40 | 40.40 | -3.09% | 81,517 |
| 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 |