Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 166.20
+6.53 (4.09%)
At close: Mar 6, 2026
Gokul Agro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.00 | 165.28 | 158.22 | 163.81 | - | 2.59% | 160,714 |
| Mar 5, 2026 | 156.20 | 160.89 | 156.20 | 159.67 | 159.67 | 2.00% | 171,587 |
| Mar 4, 2026 | 157.26 | 161.70 | 155.11 | 156.54 | 156.54 | -2.45% | 293,813 |
| Mar 2, 2026 | 159.63 | 164.00 | 158.00 | 160.47 | 160.47 | -5.37% | 294,185 |
| Feb 27, 2026 | 169.50 | 171.45 | 168.61 | 169.58 | 169.58 | -0.70% | 131,383 |
| Feb 26, 2026 | 170.00 | 180.00 | 169.00 | 170.78 | 170.78 | 0.56% | 527,579 |
| Feb 25, 2026 | 174.70 | 174.70 | 169.22 | 169.83 | 169.83 | -1.96% | 128,923 |
| Feb 24, 2026 | 172.26 | 174.12 | 168.01 | 173.23 | 173.23 | -0.26% | 1,206,834 |
| Feb 23, 2026 | 173.60 | 178.16 | 171.00 | 173.68 | 173.68 | 0.40% | 495,935 |
| Feb 20, 2026 | 165.00 | 174.90 | 164.21 | 172.98 | 172.98 | 4.29% | 338,912 |
| Feb 19, 2026 | 164.20 | 171.80 | 164.00 | 165.87 | 165.87 | 0.38% | 1,395,881 |
| Feb 18, 2026 | 165.00 | 165.90 | 164.00 | 165.24 | 165.24 | 0.65% | 97,681 |
| Feb 17, 2026 | 163.98 | 166.85 | 162.00 | 164.17 | 164.17 | 0.42% | 135,576 |
| Feb 16, 2026 | 168.14 | 168.14 | 162.10 | 163.48 | 163.48 | -3.07% | 126,825 |
| Feb 13, 2026 | 166.95 | 169.94 | 163.25 | 168.65 | 168.65 | 0.81% | 225,206 |
| Feb 12, 2026 | 170.34 | 170.41 | 165.90 | 167.29 | 167.29 | -2.27% | 229,856 |
| Feb 11, 2026 | 173.52 | 176.04 | 168.95 | 171.18 | 171.18 | -0.92% | 272,794 |
| Feb 10, 2026 | 177.00 | 178.61 | 171.62 | 172.77 | 172.77 | -1.48% | 419,505 |
| Feb 9, 2026 | 161.17 | 177.00 | 161.17 | 175.36 | 175.36 | 8.80% | 956,669 |
| Feb 6, 2026 | 164.00 | 164.99 | 159.04 | 161.17 | 161.17 | -2.94% | 359,099 |
| Feb 5, 2026 | 168.25 | 169.98 | 162.30 | 166.06 | 166.06 | -1.21% | 230,634 |
| Feb 4, 2026 | 166.60 | 169.76 | 164.20 | 168.10 | 168.10 | 1.44% | 249,774 |
| Feb 3, 2026 | 166.00 | 170.00 | 162.14 | 165.71 | 165.71 | 4.29% | 350,197 |
| Feb 2, 2026 | 159.97 | 161.60 | 154.40 | 158.89 | 158.89 | -0.22% | 274,459 |
| Feb 1, 2026 | 161.99 | 166.00 | 156.50 | 159.24 | 159.24 | -1.66% | 229,321 |
| Jan 30, 2026 | 155.00 | 164.48 | 154.15 | 161.93 | 161.93 | 3.48% | 291,336 |
| Jan 29, 2026 | 156.80 | 160.00 | 154.00 | 156.48 | 156.48 | -0.03% | 280,634 |
| Jan 28, 2026 | 154.66 | 158.47 | 153.51 | 156.52 | 156.52 | 1.56% | 327,188 |
| Jan 27, 2026 | 152.80 | 156.30 | 151.00 | 154.12 | 154.12 | 0.85% | 294,019 |
| Jan 23, 2026 | 161.10 | 161.10 | 152.00 | 152.82 | 152.82 | -5.14% | 322,773 |
| 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 |