Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 208.50
-4.61 (-2.16%)
Oct 19, 2026, 3:29 PM IST
Gokul Agro Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 211.30 | 211.37 | 208.35 | 208.50 | 208.50 | -2.16% | 108,343 |
| Oct 16, 2026 | 211.30 | 217.05 | 211.30 | 213.11 | 213.11 | -0.26% | 174,104 |
| Oct 15, 2026 | 209.00 | 221.42 | 208.00 | 213.66 | 213.66 | 2.70% | 737,465 |
| Oct 14, 2026 | 207.00 | 209.36 | 206.30 | 208.04 | 208.04 | -0.05% | 94,777 |
| Oct 13, 2026 | 207.00 | 210.23 | 202.13 | 208.14 | 208.14 | 1.04% | 264,795 |
| Oct 12, 2026 | 206.50 | 211.01 | 205.40 | 206.00 | 206.00 | -0.36% | 151,455 |
| Oct 9, 2026 | 206.50 | 211.05 | 205.01 | 206.74 | 206.74 | 0.58% | 194,554 |
| Oct 8, 2026 | 212.99 | 216.60 | 204.40 | 205.54 | 205.54 | -3.24% | 182,844 |
| Oct 7, 2026 | 210.35 | 224.12 | 209.01 | 212.42 | 212.42 | 0.70% | 777,477 |
| Oct 6, 2026 | 211.89 | 213.00 | 206.22 | 210.95 | 210.95 | 2.77% | 274,499 |
| Oct 5, 2026 | 210.10 | 211.89 | 204.10 | 205.27 | 205.27 | -2.30% | 251,467 |
| Oct 1, 2026 | 210.23 | 215.16 | 207.00 | 210.10 | 210.10 | -1.35% | 232,856 |
| Sep 30, 2026 | 217.16 | 217.39 | 212.00 | 212.98 | 212.98 | -1.05% | 116,742 |
| Sep 29, 2026 | 216.16 | 217.98 | 212.32 | 215.23 | 215.23 | -0.43% | 284,570 |
| Sep 28, 2026 | 221.89 | 223.07 | 215.50 | 216.16 | 216.16 | -2.58% | 231,235 |
| Sep 25, 2026 | 223.65 | 227.92 | 220.61 | 221.89 | 221.89 | -1.37% | 174,168 |
| Sep 24, 2026 | 226.77 | 236.50 | 222.70 | 224.98 | 224.98 | -0.37% | 1,505,364 |
| Sep 23, 2026 | 220.12 | 229.00 | 220.12 | 225.81 | 225.81 | 2.11% | 260,169 |
| Sep 22, 2026 | 221.97 | 223.81 | 220.10 | 221.15 | 221.15 | - | 158,912 |
| Sep 21, 2026 | 224.20 | 226.42 | 219.10 | 221.16 | 221.16 | -1.37% | 255,643 |
| Sep 18, 2026 | 219.00 | 226.98 | 219.00 | 224.24 | 224.24 | 2.78% | 245,236 |
| Sep 17, 2026 | 216.05 | 221.71 | 215.92 | 218.17 | 218.17 | -0.12% | 140,349 |
| Sep 16, 2026 | 219.80 | 219.96 | 213.01 | 218.43 | 218.43 | -0.12% | 222,970 |
| Sep 15, 2026 | 226.18 | 226.89 | 218.00 | 218.69 | 218.69 | -3.56% | 250,526 |
| Sep 11, 2026 | 225.00 | 228.50 | 221.21 | 226.76 | 226.76 | 0.16% | 329,785 |
| Sep 10, 2026 | 232.00 | 232.09 | 226.00 | 226.40 | 226.40 | -1.80% | 248,041 |
| Sep 9, 2026 | 233.00 | 234.00 | 229.50 | 230.56 | 230.56 | -1.11% | 204,827 |
| Sep 8, 2026 | 231.45 | 240.00 | 229.79 | 233.15 | 233.15 | 0.63% | 875,102 |
| Sep 7, 2026 | 231.17 | 234.80 | 231.06 | 231.69 | 231.69 | 0.22% | 199,537 |
| Sep 4, 2026 | 234.10 | 236.67 | 229.98 | 231.17 | 231.17 | -1.59% | 282,521 |
| Sep 3, 2026 | 234.25 | 236.50 | 232.92 | 234.91 | 234.91 | 0.31% | 137,434 |
| Sep 2, 2026 | 235.40 | 238.00 | 229.68 | 234.19 | 234.19 | -1.01% | 487,548 |
| Sep 1, 2026 | 245.60 | 245.60 | 235.01 | 236.58 | 236.58 | -3.08% | 430,312 |
| Aug 31, 2026 | 245.00 | 247.96 | 241.40 | 244.10 | 244.10 | -0.10% | 382,544 |
| Aug 28, 2026 | 244.25 | 248.07 | 243.39 | 244.34 | 244.34 | -0.06% | 480,942 |
| Aug 27, 2026 | 245.25 | 250.00 | 243.00 | 244.48 | 244.48 | -0.37% | 592,803 |
| Aug 26, 2026 | 254.69 | 259.80 | 243.10 | 245.39 | 245.39 | -2.95% | 1,677,764 |
| Aug 25, 2026 | 243.49 | 259.50 | 242.71 | 252.85 | 252.85 | 3.61% | 2,542,528 |
| Aug 24, 2026 | 245.70 | 245.70 | 240.60 | 244.05 | 244.05 | 0.51% | 342,721 |
| Aug 21, 2026 | 245.60 | 246.93 | 240.10 | 242.80 | 242.80 | -0.37% | 731,235 |
| Aug 20, 2026 | 246.30 | 257.99 | 241.60 | 243.69 | 243.69 | 0.28% | 4,090,016 |
| Aug 19, 2026 | 236.94 | 245.49 | 235.00 | 243.02 | 243.02 | 2.57% | 844,481 |
| Aug 18, 2026 | 229.50 | 240.20 | 229.50 | 236.92 | 236.92 | 2.27% | 319,417 |
| Aug 17, 2026 | 231.00 | 235.10 | 229.39 | 231.66 | 231.66 | - | 184,455 |
| Aug 14, 2026 | 236.50 | 237.00 | 230.62 | 231.65 | 231.65 | -1.57% | 241,265 |
| Aug 13, 2026 | 237.40 | 241.50 | 234.52 | 235.34 | 235.34 | -0.53% | 378,487 |
| Aug 12, 2026 | 227.83 | 239.49 | 225.45 | 236.60 | 236.60 | 4.68% | 845,538 |
| Aug 11, 2026 | 229.15 | 229.15 | 225.60 | 226.03 | 226.03 | -0.45% | 143,555 |
| Aug 10, 2026 | 230.00 | 231.61 | 226.25 | 227.06 | 227.06 | -0.76% | 206,350 |
| Aug 7, 2026 | 224.00 | 232.09 | 223.54 | 228.80 | 228.80 | 1.90% | 343,324 |