GOCL Corporation Limited - GOCLCORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	357.5	352.35	352.35	362.45	349.1	34,013
October 16, 2025	363.5	360.15	360.15	365.45	356.5	34,487
October 15, 2025	350.15	361.5	361.5	363	350.15	99,493
October 14, 2025	352.3	351.2	351.2	358	349.5	27,683
October 13, 2025	351.2	352.3	352.3	353.3	348	24,506
October 10, 2025	353	351.2	351.2	354.4	349.55	43,535
October 09, 2025	349.7	352.95	352.95	356	346.55	41,379
October 08, 2025	349.3	348.3	348.3	354	345	39,383
October 07, 2025	363.75	349.3	349.3	363.75	348.25	59,168
October 06, 2025	364	360.2	360.2	364.8	359.75	24,854
October 03, 2025	360	361.15	361.15	366.9	358.55	48,799
October 01, 2025	351	359.85	359.85	361	349.3	37,774
September 30, 2025	356.05	348.2	348.2	360.6	345.2	46,701
September 29, 2025	352.95	355.35	355.35	358	348.05	42,870
September 26, 2025	357.45	351.55	351.55	357.8	349	39,817
September 25, 2025	359.5	357.45	357.45	361	356.05	26,801
September 24, 2025	363.95	359.2	359.2	365.35	358	27,354
September 23, 2025	369.9	364	364	372.35	361.05	61,982
September 22, 2025	364.05	369.15	369.15	371.75	362.7	77,064
September 19, 2025	365.8	365.3	365.3	367.5	360.35	50,833
September 18, 2025	367.1	363.15	363.15	369	358.45	90,756
September 17, 2025	374.4	368.3	368.3	376.7	363.3	108,472
September 16, 2025	348.8	372.4	372.4	377.8	345.55	445,133
September 15, 2025	354	346.5	346.5	356.85	341.6	131,807
September 12, 2025	360	352.15	352.15	363	349.5	94,476
September 11, 2025	364	356.25	356.25	374.9	354	228,734
September 10, 2025	361.2	356.5	356.5	365	353.55	42,786
September 09, 2025	361	361.15	361.15	363.8	359.05	33,041
September 08, 2025	363	359.9	359.9	365	357.8	19,709
September 05, 2025	362.85	359.55	359.55	363.7	357.75	30,388
September 04, 2025	365.9	361.1	361.1	384	360.05	161,982
September 03, 2025	358.95	364.1	364.1	366	358.15	47,784
September 02, 2025	354	357.95	357.95	362.2	351.8	110,671
September 01, 2025	373	351.9	351.9	389.85	345.6	1.31M
August 29, 2025	362	355.95	355.95	367.8	352.9	147,377
August 28, 2025	366	360.7	360.7	374.7	357	66,337
August 26, 2025	378	365.5	365.5	384.45	361.2	100,017
August 25, 2025	401.7	382.1	382.1	401.7	382.05	78,539
August 22, 2025	391.7	397.25	397.25	401.25	381.1	947,447
August 21, 2025	381.95	388.6	388.6	399.85	381.8	236,349
August 20, 2025	362	379.6	379.6	382.65	357.4	102,480
August 19, 2025	356.05	360.3	360.3	364.9	355.55	41,341
August 18, 2025	366	356.2	356.2	366	354.55	30,329
August 14, 2025	369	357.1	357.1	370.95	354	60,200
August 13, 2025	375.45	369	369	386	362.65	394,407
August 12, 2025	345.4	347.85	347.85	352.4	345	28,816
August 11, 2025	336	342.7	342.7	345.6	335.4	29,381
August 08, 2025	344	336	336	344	335	24,145
August 07, 2025	342	340	340	343.2	333.9	36,488
August 06, 2025	352.3	342.3	342.3	355.95	339.55	49,850
August 05, 2025	354.65	352.3	352.3	363.3	349.85	47,365
August 04, 2025	350.2	352	352	359.95	348.2	36,833
August 01, 2025	360.5	350.2	350.2	360.5	348.1	61,137
July 31, 2025	360.45	356.95	356.95	362.75	354.4	29,298
July 30, 2025	369.8	365.45	365.45	373	361	19,866
July 29, 2025	360.7	367.25	367.25	371.7	360.15	35,519
July 28, 2025	373	361.7	361.7	373	360.85	50,417
July 25, 2025	386.95	375.05	375.05	388.25	371.8	110,468
July 24, 2025	391.5	394.55	394.55	397.5	388	105,216
July 23, 2025	396.3	391.5	391.5	398.45	383.95	115,125

GOCL Corporation Limited (GOCLCORP.NS) NSE