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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	383.8	366.8	366.8	383.8	364.65	117,281
December 19, 2024	370	380.7	380.7	384	370	21,507
December 18, 2024	385.35	376.9	376.9	388.35	375	54,870
December 17, 2024	393.65	385.4	385.4	398.6	384.3	41,593
December 16, 2024	397.55	393.65	393.65	400.1	390	20,267
December 13, 2024	398.35	396.15	396.15	400.7	391.6	27,887
December 12, 2024	400.9	401.45	401.45	407	392.75	46,489
December 11, 2024	406.95	398.35	398.35	411.65	395	44,128
December 10, 2024	411.6	406.7	406.7	412.65	403	16,503
December 09, 2024	408	411.6	411.6	420.6	408	40,431
December 06, 2024	405	409.2	409.2	414.5	402.6	37,084
December 05, 2024	409.65	403	403	419.95	400.1	72,515
December 04, 2024	393	403.85	403.85	406	393	78,037
December 03, 2024	386.75	395.6	395.6	397.9	384.1	67,243
December 02, 2024	384.4	383.35	383.35	386.2	380.35	33,275
November 29, 2024	380	384.4	384.4	388.2	380	22,177
November 28, 2024	375.5	382.45	382.45	387.5	375.5	27,567
November 27, 2024	375.45	375.35	375.35	377.7	367	33,726
November 26, 2024	368.3	372.3	372.3	375.2	367	26,562
November 25, 2024	380	368.3	368.3	388.95	367	53,395
November 22, 2024	375.1	373.4	373.4	377.5	368.4	27,862
November 21, 2024	381.65	374.05	374.05	383	369	46,875
November 19, 2024	383	384.6	384.6	399	381	19,984
November 18, 2024	392.25	382.7	382.7	393.15	380.75	17,227
November 14, 2024	385.85	392.25	392.25	395.25	382.55	17,452
November 13, 2024	403.1	383.95	383.95	405.95	381	38,494
November 12, 2024	405	401.1	401.1	420.55	399.55	54,650
November 11, 2024	431.4	403.4	403.4	431.4	402	71,961
November 08, 2024	432.7	437.95	437.95	440	425	50,231
November 07, 2024	424.1	433.6	433.6	443.2	424.1	79,974
November 06, 2024	409.95	424.1	424.1	431	409.95	52,766
November 05, 2024	408	408.95	408.95	416	403.1	46,716
November 04, 2024	416	407.7	407.7	418.45	405.3	18,654
November 01, 2024	415.45	416.85	416.85	421	410.05	6,620
October 31, 2024	413.7	411.35	411.35	420.85	410	23,809
October 30, 2024	396.5	413.7	413.7	419.85	396.1	22,297
October 29, 2024	384.9	399.15	399.15	400.95	382.5	27,737
October 28, 2024	384.95	387.35	387.35	395.7	379.55	31,933
October 25, 2024	397.05	384	384	397.05	380.95	55,158
October 24, 2024	402.95	397.05	397.05	403	394	18,550
October 23, 2024	394.3	402.4	402.4	408.2	391.2	33,265
October 22, 2024	419	401.2	401.2	419	398.7	33,565
October 21, 2024	423	418.6	418.6	423.05	416.75	34,646
October 18, 2024	417.85	421.2	421.2	429.35	409.05	45,886
October 17, 2024	426.25	416.5	416.5	431.95	413.35	33,729
October 16, 2024	429.8	426.25	426.25	429.8	418.1	33,265
October 15, 2024	421.3	427.65	427.65	430	418.75	39,568
October 14, 2024	427.25	417.4	417.4	429.35	411.5	54,669
October 11, 2024	428.05	423.15	423.15	434.85	421.9	16,721
October 10, 2024	420	429.3	429.3	433	420	20,920
October 09, 2024	409	421.85	421.85	430	408	35,384
October 08, 2024	400.9	410.1	410.1	413.8	399.7	25,664
October 07, 2024	411	400.9	400.9	418.65	389.65	82,324
October 04, 2024	422.65	410.45	410.45	426.15	406	80,095
October 03, 2024	425.35	422.65	422.65	426.4	419	51,741
October 01, 2024	422.2	425.35	425.35	435	420.05	47,528
September 30, 2024	426.2	421.15	421.15	426.95	418.6	32,499
September 27, 2024	430.4	423.45	423.45	432.9	422.15	52,211
September 26, 2024	429	427.65	427.65	432.2	423	49,852
September 25, 2024	434.5	426.9	426.9	437.45	424.55	68,113

GOCL Corporation Limited (GOCLCORP.NS) NSE