Gokul Agro Resources Limited (NSE:GOKULAGRO)
India · Delayed Price · Currency is INR 235.60
+6.32 (2.76%)
May 27, 2026, 3:29 PM IST
Gokul Agro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 232.63 | 244.20 | 230.01 | 235.44 | 235.44 | 2.69% | 949,208 |
| May 26, 2026 | 219.69 | 233.00 | 219.50 | 229.28 | 229.28 | 4.81% | 750,986 |
| May 25, 2026 | 221.00 | 224.70 | 216.00 | 218.76 | 218.76 | -1.19% | 484,901 |
| May 22, 2026 | 222.61 | 226.00 | 220.20 | 221.39 | 221.39 | -0.62% | 409,450 |
| May 21, 2026 | 233.29 | 237.99 | 220.00 | 222.77 | 222.77 | -4.23% | 811,430 |
| May 20, 2026 | 235.71 | 237.71 | 228.20 | 232.61 | 232.61 | -1.82% | 716,540 |
| May 19, 2026 | 243.72 | 244.27 | 236.10 | 236.92 | 236.92 | -1.53% | 467,573 |
| May 18, 2026 | 244.53 | 247.93 | 232.22 | 240.59 | 240.59 | 0.23% | 1,151,929 |
| May 15, 2026 | 244.00 | 244.90 | 238.64 | 240.04 | 240.04 | -1.15% | 477,748 |
| May 14, 2026 | 237.64 | 246.75 | 236.55 | 242.83 | 242.83 | 2.18% | 1,397,896 |
| May 13, 2026 | 235.00 | 239.19 | 228.99 | 237.64 | 237.64 | 1.09% | 682,388 |
| May 12, 2026 | 239.00 | 247.20 | 233.46 | 235.08 | 235.08 | -1.60% | 807,922 |
| May 11, 2026 | 238.50 | 241.00 | 234.38 | 238.90 | 238.90 | 0.07% | 440,922 |
| May 8, 2026 | 238.03 | 244.70 | 236.55 | 238.74 | 238.74 | 0.73% | 597,722 |
| May 7, 2026 | 235.00 | 247.66 | 235.00 | 237.00 | 237.00 | 0.34% | 790,166 |
| May 6, 2026 | 237.15 | 240.00 | 233.00 | 236.20 | 236.20 | 1.03% | 857,781 |
| May 5, 2026 | 237.70 | 249.92 | 232.50 | 233.79 | 233.79 | -0.70% | 1,795,831 |
| May 4, 2026 | 236.67 | 242.00 | 232.36 | 235.44 | 235.44 | 1.13% | 1,551,771 |
| Apr 30, 2026 | 229.90 | 239.56 | 227.26 | 232.81 | 232.81 | 1.90% | 1,959,586 |
| Apr 29, 2026 | 226.16 | 230.59 | 224.77 | 228.46 | 228.46 | 1.49% | 470,870 |
| Apr 28, 2026 | 226.90 | 232.00 | 223.18 | 225.11 | 225.11 | -0.40% | 846,838 |
| Apr 27, 2026 | 227.97 | 238.04 | 224.35 | 226.02 | 226.02 | -0.23% | 1,408,387 |
| Apr 24, 2026 | 226.85 | 234.90 | 222.20 | 226.55 | 226.55 | 0.37% | 1,245,262 |
| Apr 23, 2026 | 236.99 | 238.80 | 223.74 | 225.72 | 225.72 | -4.15% | 2,062,547 |
| Apr 22, 2026 | 210.00 | 246.00 | 210.00 | 235.49 | 235.49 | 11.99% | 27,320,680 |
| Apr 21, 2026 | 209.00 | 215.38 | 206.82 | 210.28 | 210.28 | 2.05% | 547,254 |
| Apr 20, 2026 | 205.00 | 208.37 | 202.67 | 206.05 | 206.05 | 0.10% | 266,070 |
| Apr 17, 2026 | 207.00 | 212.00 | 205.05 | 205.84 | 205.84 | -0.12% | 549,749 |
| 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 |