Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 152.82
-8.28 (-5.14%)
At close: Jan 23, 2026
Gokul Agro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 161.10 | 161.10 | 152.00 | 153.90 | - | -4.47% | 322,754 |
| Jan 22, 2026 | 156.40 | 162.98 | 156.40 | 161.10 | 161.10 | 4.13% | 251,135 |
| Jan 21, 2026 | 156.42 | 160.00 | 153.30 | 154.71 | 154.71 | -1.95% | 390,485 |
| Jan 20, 2026 | 164.30 | 164.30 | 155.15 | 157.79 | 157.79 | -4.07% | 309,396 |
| Jan 19, 2026 | 166.94 | 167.00 | 164.00 | 164.49 | 164.49 | -1.71% | 167,172 |
| Jan 16, 2026 | 165.19 | 168.60 | 163.90 | 167.35 | 167.35 | 2.06% | 198,830 |
| Jan 14, 2026 | 163.82 | 165.71 | 162.50 | 163.98 | 163.98 | 0.60% | 211,044 |
| Jan 13, 2026 | 164.38 | 165.20 | 162.05 | 163.00 | 163.00 | 0.17% | 177,348 |
| Jan 12, 2026 | 165.78 | 166.32 | 159.83 | 162.72 | 162.72 | -2.11% | 330,510 |
| Jan 9, 2026 | 166.00 | 170.00 | 165.25 | 166.22 | 166.22 | -0.72% | 309,538 |
| Jan 8, 2026 | 173.00 | 173.98 | 166.50 | 167.43 | 167.43 | -3.28% | 362,106 |
| Jan 7, 2026 | 172.20 | 175.25 | 170.61 | 173.11 | 173.11 | 0.65% | 364,495 |
| Jan 6, 2026 | 173.39 | 178.18 | 171.01 | 172.00 | 172.00 | -0.80% | 324,673 |
| Jan 5, 2026 | 179.00 | 179.53 | 172.25 | 173.39 | 173.39 | -3.19% | 686,014 |
| Jan 2, 2026 | 179.83 | 182.90 | 177.01 | 179.11 | 179.11 | 0.06% | 498,394 |
| Jan 1, 2026 | 180.68 | 186.02 | 178.00 | 179.00 | 179.00 | -0.16% | 426,959 |
| Dec 31, 2025 | 176.47 | 180.90 | 175.02 | 179.29 | 179.29 | 1.87% | 442,909 |
| Dec 30, 2025 | 178.00 | 180.63 | 174.12 | 176.00 | 176.00 | -1.16% | 367,023 |
| Dec 29, 2025 | 180.30 | 181.99 | 177.08 | 178.07 | 178.07 | -2.32% | 288,359 |
| Dec 26, 2025 | 184.89 | 186.89 | 181.00 | 182.30 | 182.30 | -1.41% | 218,755 |
| Dec 24, 2025 | 186.28 | 188.90 | 183.80 | 184.90 | 184.90 | -1.15% | 307,062 |
| Dec 23, 2025 | 189.50 | 190.00 | 186.35 | 187.05 | 187.05 | -1.61% | 210,128 |
| Dec 22, 2025 | 189.98 | 194.62 | 188.96 | 190.12 | 190.12 | 0.27% | 264,930 |
| Dec 19, 2025 | 186.89 | 190.86 | 186.71 | 189.61 | 189.61 | 1.01% | 187,321 |
| Dec 18, 2025 | 192.00 | 192.00 | 186.07 | 187.71 | 187.71 | -1.54% | 192,784 |
| Dec 17, 2025 | 191.90 | 193.95 | 188.57 | 190.64 | 190.64 | -1.05% | 510,050 |
| Dec 16, 2025 | 193.40 | 196.49 | 192.01 | 192.67 | 192.67 | -0.98% | 315,281 |
| Dec 15, 2025 | 194.20 | 196.88 | 191.39 | 194.57 | 194.57 | -0.22% | 387,832 |
| Dec 12, 2025 | 192.96 | 197.95 | 192.50 | 195.00 | 195.00 | 0.58% | 292,004 |
| Dec 11, 2025 | 193.00 | 194.72 | 190.37 | 193.87 | 193.87 | 0.97% | 350,667 |
| Dec 10, 2025 | 194.50 | 197.67 | 190.26 | 192.01 | 192.01 | -1.22% | 529,772 |
| Dec 9, 2025 | 190.00 | 195.78 | 185.12 | 194.39 | 194.39 | 1.86% | 1,134,342 |
| Dec 8, 2025 | 198.00 | 199.55 | 188.12 | 190.84 | 190.84 | -3.84% | 566,460 |
| Dec 5, 2025 | 200.00 | 201.76 | 197.48 | 198.47 | 198.47 | -1.23% | 439,641 |
| Dec 4, 2025 | 204.37 | 206.60 | 199.27 | 200.95 | 200.95 | -2.05% | 518,258 |
| Dec 3, 2025 | 212.59 | 212.59 | 202.02 | 205.15 | 205.15 | -3.41% | 908,689 |
| Dec 2, 2025 | 216.80 | 216.80 | 208.00 | 212.40 | 212.40 | -2.12% | 1,007,231 |
| Dec 1, 2025 | 209.45 | 221.50 | 209.45 | 217.01 | 217.01 | 4.39% | 1,839,583 |
| Nov 28, 2025 | 208.00 | 209.09 | 205.47 | 207.89 | 207.89 | -0.50% | 415,552 |
| Nov 27, 2025 | 205.89 | 212.27 | 204.65 | 208.94 | 208.94 | 1.60% | 1,245,858 |
| Nov 26, 2025 | 197.80 | 211.00 | 196.91 | 205.65 | 205.65 | 4.39% | 1,731,926 |
| Nov 25, 2025 | 195.37 | 198.80 | 192.81 | 197.00 | 197.00 | 0.83% | 457,244 |
| Nov 24, 2025 | 199.44 | 200.95 | 194.48 | 195.37 | 195.37 | -1.89% | 391,460 |
| Nov 21, 2025 | 200.87 | 203.39 | 198.00 | 199.14 | 199.14 | -1.63% | 417,655 |
| Nov 20, 2025 | 207.31 | 207.32 | 201.48 | 202.44 | 202.44 | -2.17% | 601,769 |
| Nov 19, 2025 | 212.50 | 215.40 | 205.44 | 206.94 | 206.94 | -2.04% | 1,318,132 |
| Nov 18, 2025 | 202.00 | 221.20 | 199.01 | 211.26 | 211.26 | 5.17% | 8,675,073 |
| Nov 17, 2025 | 199.99 | 204.54 | 196.25 | 200.87 | 200.87 | 2.23% | 671,432 |
| Nov 14, 2025 | 202.25 | 206.90 | 194.03 | 196.49 | 196.49 | -1.96% | 1,229,937 |
| Nov 13, 2025 | 194.33 | 204.69 | 189.00 | 200.42 | 200.42 | 9.10% | 5,991,745 |