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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	801	800.45	800.45	813	787.25	330,658
October 17, 2025	816.65	814.95	814.95	826.9	790.7	536,188
October 16, 2025	772.8	816.65	816.65	822	765.2	1.6M
October 15, 2025	744	759	759	762.75	744	164,347
October 14, 2025	770	743.8	743.8	770	741.75	261,001
October 13, 2025	785.15	773.6	773.6	785.15	767.5	271,028
October 10, 2025	740	790.35	790.35	803	735	2.23M
October 09, 2025	730.65	734.4	734.4	740.35	726.2	505,167
October 08, 2025	731.25	730.65	730.65	735.3	722.95	74,428
October 07, 2025	722.7	730.8	730.8	735	718.55	227,375
October 06, 2025	748.9	717.2	717.2	749.2	715.15	191,563
October 03, 2025	718.8	745.2	745.2	748.95	716.1	161,600
October 01, 2025	719.95	712.45	712.45	726.1	708.05	182,961
September 30, 2025	723.1	719.95	719.95	726.9	717	224,896
September 29, 2025	739.35	723.85	723.85	743.2	721.05	169,861
September 26, 2025	764.95	737.8	737.8	765.6	732.5	264,559
September 25, 2025	781	770.75	770.75	786.45	765.45	182,277
September 24, 2025	820.1	792	792	823	775	518,902
September 23, 2025	800.9	820.8	820.8	833.95	786.65	404,328
September 22, 2025	830	800.1	800.1	830	796	337,851
September 19, 2025	825	835.55	835.55	838.85	817	251,372
September 18, 2025	823	823.9	823.9	830	806	275,042
September 17, 2025	798	816.7	816.7	834.9	795	2.01M
September 16, 2025	764.85	782.8	782.8	786.3	760.45	349,218
September 15, 2025	768.7	759.3	759.3	775.25	756.15	347,809
September 12, 2025	779.9	764.95	764.95	783.45	761	210,051
September 11, 2025	782.3	779.85	779.85	799.8	776.35	1.09M
September 10, 2025	786.35	776.85	776.85	819.75	772.5	1.99M
September 09, 2025	765.85	753.1	753.1	769.8	745.05	141,904
September 08, 2025	749	765.85	765.85	772.95	742.05	402,835
September 05, 2025	748.35	733.05	733.05	748.35	730	106,701
September 04, 2025	747	748.35	748.35	756.95	734.65	405,957
September 03, 2025	738.5	736.2	736.2	739.2	722.25	270,190
September 02, 2025	725	740.15	740.15	746.3	716.5	1.36M
September 01, 2025	672.95	698.5	698.5	702	669	302,572
August 29, 2025	699.2	672.95	672.95	699.2	668.1	363,757
August 28, 2025	683.1	695.15	695.15	702.25	673.7	687,308
August 26, 2025	711	688.85	688.85	713.1	685.25	1.05M
August 25, 2025	757.4	712.65	712.65	758.8	705.3	994,550
August 22, 2025	783.85	754.6	754.6	784.5	750.6	261,097
August 21, 2025	772.3	786.2	786.2	795.35	765	243,807
August 20, 2025	746.65	771.35	771.35	781	737.5	362,018
August 19, 2025	729.9	743.8	743.8	752	726.05	448,311
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

Gokaldas Exports Limited (GOKEX.NS) NSE