Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 206.08
+3.28 (1.62%)
Apr 16, 2026, 3:30 PM IST
Gokul Agro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 205.00 | 206.75 | 202.12 | 206.08 | 206.08 | 1.62% | 388,462 |
| Apr 15, 2026 | 200.01 | 205.28 | 200.01 | 202.80 | 202.80 | 1.78% | 379,130 |
| Apr 13, 2026 | 196.99 | 201.90 | 189.34 | 199.26 | 199.26 | -0.04% | 491,371 |
| Apr 10, 2026 | 201.60 | 206.00 | 198.40 | 199.34 | 199.34 | -0.27% | 1,175,594 |
| Apr 9, 2026 | 198.65 | 201.45 | 195.07 | 199.88 | 199.88 | 0.62% | 465,564 |
| Apr 8, 2026 | 200.97 | 201.69 | 193.27 | 198.65 | 198.65 | 0.85% | 780,911 |
| Apr 7, 2026 | 197.80 | 198.20 | 194.00 | 196.97 | 196.97 | 0.54% | 365,284 |
| Apr 6, 2026 | 192.61 | 197.24 | 190.66 | 195.92 | 195.92 | 1.31% | 476,378 |
| Apr 2, 2026 | 188.20 | 194.87 | 184.69 | 193.39 | 193.39 | 1.28% | 711,492 |
| Apr 1, 2026 | 186.00 | 192.99 | 184.35 | 190.94 | 190.94 | 5.89% | 598,328 |
| Mar 30, 2026 | 180.64 | 188.74 | 175.80 | 180.32 | 180.32 | -2.18% | 646,441 |
| Mar 27, 2026 | 183.54 | 189.00 | 182.00 | 184.33 | 184.33 | -1.07% | 1,038,670 |
| Mar 25, 2026 | 184.00 | 197.00 | 184.00 | 186.33 | 186.33 | 0.02% | 1,359,105 |
| Mar 24, 2026 | 181.99 | 189.00 | 178.50 | 186.30 | 186.30 | 4.45% | 1,094,753 |
| Mar 23, 2026 | 179.00 | 182.67 | 174.43 | 178.36 | 178.36 | -1.75% | 928,903 |
| Mar 20, 2026 | 186.57 | 189.88 | 178.16 | 181.54 | 181.54 | -0.46% | 2,703,407 |
| Mar 19, 2026 | 179.52 | 187.18 | 177.02 | 182.37 | 182.37 | -2.20% | 4,242,616 |
| Mar 18, 2026 | 195.15 | 200.97 | 180.72 | 186.47 | 186.47 | -2.37% | 34,761,750 |
| Mar 17, 2026 | 160.01 | 191.00 | 159.72 | 191.00 | 191.00 | 20.00% | 47,307,700 |
| Mar 16, 2026 | 159.99 | 164.79 | 154.25 | 159.17 | 159.17 | -0.34% | 294,476 |
| Mar 13, 2026 | 158.00 | 161.79 | 157.10 | 159.72 | 159.72 | -0.36% | 146,343 |
| Mar 12, 2026 | 160.16 | 163.75 | 158.03 | 160.30 | 160.30 | -1.41% | 195,491 |
| Mar 11, 2026 | 163.90 | 166.72 | 161.57 | 162.60 | 162.60 | -0.21% | 116,727 |
| Mar 10, 2026 | 162.60 | 163.99 | 161.29 | 162.95 | 162.95 | 1.37% | 130,034 |
| Mar 9, 2026 | 159.96 | 165.00 | 159.96 | 160.75 | 160.75 | -3.28% | 155,102 |
| Mar 6, 2026 | 160.00 | 168.00 | 158.22 | 166.20 | 166.20 | 4.09% | 270,401 |
| 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 |