Gokaldas Exports Limited - GOKEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	729	726.05	726.05	733.4	718	228,169
August 14, 2025	703	714.95	714.95	717.8	701.6	347,150
August 13, 2025	705	707.1	707.1	712	694	384,795
August 12, 2025	693.8	701.6	701.6	710	692.9	266,253
August 11, 2025	711.85	696.4	696.4	711.85	679	644,136
August 08, 2025	719	715.4	715.4	734	700.4	986,200
August 07, 2025	694	722.55	722.55	728.4	685.5	1.29M
August 06, 2025	741.5	712.7	712.7	754.4	689.55	2.68M
August 05, 2025	815	748.7	748.7	815	741	1.69M
August 04, 2025	816	820.7	820.7	837	805.2	241,886
August 01, 2025	847.45	813.4	813.4	859.95	803.6	584,869
July 31, 2025	833	849.75	849.75	853.15	817.8	1.18M
July 30, 2025	899	890.2	890.2	910	888	69,347
July 29, 2025	888	905.35	905.35	909.65	884.35	66,867
July 28, 2025	900.95	891.35	891.35	907.9	888	79,559
July 25, 2025	925.4	901.5	901.5	926.25	899.05	153,099
July 24, 2025	920	925.1	925.1	940	910.6	218,195
July 23, 2025	941.95	915.35	915.35	941.95	902.85	200,030
July 22, 2025	940	924.55	924.55	945	921.95	156,143
July 21, 2025	941	939	939	942.95	925.3	210,356
July 18, 2025	925	935.7	935.7	939.9	920.7	255,283
July 17, 2025	937.6	928.5	928.5	942	922.65	166,161
July 16, 2025	926	931.2	931.2	936.55	921	163,117
July 15, 2025	929	922.85	922.85	934.4	919	122,913
July 14, 2025	915	924.65	924.65	928	908.1	130,269
July 11, 2025	917.95	915.05	915.05	920.9	902	130,200
July 10, 2025	915	923.25	923.25	935.3	910.75	282,317
July 09, 2025	925	906.25	906.25	930.9	902.3	313,653
July 08, 2025	960	923.3	923.3	975	910.55	4.17M
July 07, 2025	925.05	900.35	900.35	929.55	896	143,786
July 04, 2025	925.05	931.1	931.1	939	919.35	128,709
July 03, 2025	925	925.15	925.15	945	904.85	262,101
July 02, 2025	919.95	930.85	930.85	933.8	912.3	216,963
July 01, 2025	903.6	917.85	917.85	924.75	884.15	206,156
June 30, 2025	886.05	900.35	900.35	910	883.55	112,513
June 27, 2025	891.8	886.05	886.05	894.45	880.8	85,687
June 26, 2025	888	882.2	882.2	901.45	871.75	139,232
June 25, 2025	882.2	884.3	884.3	917.95	873.8	277,926
June 24, 2025	873	873.5	873.5	883.75	863.5	202,080
June 23, 2025	865	856.35	856.35	881.7	851	197,317
June 20, 2025	894	867.6	867.6	898.8	864	259,641
June 19, 2025	923.9	894.65	894.65	929.2	885.05	125,235
June 18, 2025	937	926.25	926.25	945	919	72,644
June 17, 2025	906	931.8	931.8	936	905.9	135,399
June 16, 2025	907.05	909.2	909.2	919.45	895	118,220
June 13, 2025	911.4	916.15	916.15	921.95	901.05	101,972
June 12, 2025	948.9	933.85	933.85	952.2	930	162,547
June 11, 2025	945	943.3	943.3	958	928.05	185,417
June 10, 2025	935	936.45	936.45	944	927.5	87,930
June 09, 2025	941	930.15	930.15	941	920.85	158,788
June 06, 2025	945.3	925.4	925.4	952.6	917	119,726
June 05, 2025	949.9	948.15	948.15	951.45	940.95	78,764
June 04, 2025	943	944.5	944.5	951.8	933.35	97,347
June 03, 2025	942.05	935.1	935.1	948.7	932	102,974
June 02, 2025	980.05	935	935	987.2	926.25	384,434
May 30, 2025	984.95	990.85	990.85	995	970	224,452
May 29, 2025	963.4	977.6	977.6	980.2	951.1	208,178
May 28, 2025	947.3	962.45	962.45	976.9	942	256,646
May 27, 2025	956.95	944.5	944.5	957.9	935.25	135,739
May 26, 2025	934	956.8	956.8	969	925	343,280

Gokaldas Exports Limited (GOKEX.NS) NSE