Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 245.17
+2.15 (0.88%)
Aug 20, 2026, 12:20 PM IST
Gokul Agro Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 246.30 | 256.41 | 243.37 | 256.20 | - | 5.42% | 1,313,340 |
| 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 |
| Aug 6, 2026 | 229.00 | 231.24 | 223.22 | 224.53 | 224.53 | -1.32% | 175,123 |
| Aug 5, 2026 | 233.20 | 237.00 | 227.00 | 227.53 | 227.53 | -1.55% | 708,539 |
| Aug 4, 2026 | 231.50 | 242.16 | 229.47 | 231.12 | 231.12 | -0.20% | 878,991 |
| Aug 3, 2026 | 225.00 | 236.90 | 224.99 | 231.58 | 231.58 | 2.87% | 704,955 |
| Jul 31, 2026 | 220.15 | 227.04 | 218.70 | 225.11 | 225.11 | -0.02% | 464,920 |
| Jul 30, 2026 | 225.40 | 238.58 | 222.60 | 225.15 | 225.15 | 0.87% | 3,418,850 |
| Jul 29, 2026 | 213.00 | 224.00 | 211.08 | 223.20 | 223.20 | 5.89% | 908,074 |
| Jul 28, 2026 | 210.84 | 214.00 | 210.21 | 210.79 | 210.79 | -0.36% | 165,078 |
| Jul 27, 2026 | 213.94 | 215.26 | 209.65 | 211.55 | 211.55 | 0.77% | 213,114 |
| Jul 24, 2026 | 209.00 | 212.92 | 207.21 | 209.93 | 209.93 | 0.39% | 201,648 |
| Jul 23, 2026 | 213.73 | 213.74 | 208.15 | 209.11 | 209.11 | -1.45% | 226,470 |
| Jul 22, 2026 | 213.00 | 217.10 | 210.51 | 212.18 | 212.18 | -1.26% | 280,666 |
| Jul 21, 2026 | 209.50 | 218.20 | 206.40 | 214.89 | 214.89 | 1.71% | 363,481 |
| Jul 20, 2026 | 213.89 | 217.99 | 209.65 | 211.27 | 211.27 | -0.22% | 238,333 |
| Jul 17, 2026 | 213.20 | 218.00 | 209.13 | 211.74 | 211.74 | -0.11% | 268,371 |
| Jul 16, 2026 | 215.90 | 218.00 | 211.10 | 211.98 | 211.98 | -1.51% | 267,821 |
| Jul 15, 2026 | 216.69 | 218.95 | 212.51 | 215.23 | 215.23 | 0.58% | 465,341 |
| Jul 14, 2026 | 215.97 | 220.61 | 213.27 | 213.98 | 213.98 | -0.66% | 850,434 |
| Jul 13, 2026 | 216.50 | 224.89 | 213.37 | 215.40 | 215.40 | -1.06% | 1,089,389 |
| Jul 10, 2026 | 214.90 | 218.39 | 213.25 | 217.71 | 217.71 | 2.31% | 377,441 |
| Jul 9, 2026 | 207.64 | 219.26 | 206.68 | 212.80 | 212.80 | 3.00% | 645,934 |
| Jul 8, 2026 | 205.70 | 211.20 | 200.00 | 206.61 | 206.61 | -0.32% | 224,083 |
| Jul 7, 2026 | 206.55 | 208.09 | 205.06 | 207.27 | 207.27 | 0.62% | 90,779 |
| Jul 6, 2026 | 209.85 | 209.99 | 204.63 | 206.00 | 206.00 | -1.55% | 120,661 |
| Jul 3, 2026 | 212.65 | 213.89 | 208.20 | 209.25 | 209.25 | -1.12% | 154,330 |
| Jul 2, 2026 | 203.95 | 213.53 | 202.81 | 211.62 | 211.62 | 3.79% | 335,215 |
| Jul 1, 2026 | 207.91 | 211.77 | 203.02 | 203.89 | 203.89 | -1.65% | 331,042 |
| Jun 30, 2026 | 211.00 | 213.70 | 206.85 | 207.32 | 207.32 | -2.50% | 206,317 |
| Jun 29, 2026 | 215.73 | 218.11 | 211.00 | 212.63 | 212.63 | -2.28% | 188,317 |
| Jun 25, 2026 | 221.91 | 222.23 | 217.00 | 217.58 | 217.58 | -1.47% | 187,829 |
| Jun 24, 2026 | 218.90 | 222.95 | 218.90 | 220.83 | 220.83 | 0.97% | 99,677 |
| Jun 23, 2026 | 221.00 | 225.11 | 217.86 | 218.70 | 218.70 | -0.68% | 243,514 |
| Jun 22, 2026 | 221.78 | 223.79 | 218.01 | 220.19 | 220.19 | -0.71% | 387,251 |
| Jun 19, 2026 | 223.68 | 227.09 | 220.32 | 221.77 | 221.77 | -1.73% | 311,979 |
| Jun 18, 2026 | 229.07 | 233.18 | 224.05 | 225.67 | 225.67 | -1.20% | 216,716 |
| Jun 17, 2026 | 223.06 | 229.35 | 222.18 | 228.41 | 228.41 | 2.69% | 511,508 |
| Jun 16, 2026 | 222.47 | 224.95 | 219.20 | 222.43 | 222.43 | -0.31% | 413,700 |
| Jun 15, 2026 | 237.00 | 240.00 | 220.10 | 223.12 | 223.12 | -4.27% | 998,565 |
| Jun 12, 2026 | 233.50 | 235.44 | 230.20 | 233.07 | 233.07 | 1.10% | 340,444 |
| Jun 11, 2026 | 233.70 | 239.00 | 229.50 | 230.54 | 230.54 | -1.04% | 456,278 |