Gokul Refoils & Solvent Limited - GOKUL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.87	38.07	38.07	38.87	37.21	29,804
January 13, 2026	38	38.3	38.3	38.85	37.44	12,728
January 12, 2026	38.4	37.44	37.44	40	37	166,164
January 09, 2026	38.91	38.59	38.59	39.35	37.6	23,166
January 08, 2026	39.01	38.91	38.91	39.23	38.1	9,882
January 07, 2026	39.43	39.24	39.24	39.98	38.52	16,514
January 06, 2026	38.52	39.24	39.24	39.98	37.71	56,636
January 05, 2026	39	38.87	38.87	40.1	38.41	12,563
January 02, 2026	38.01	39.38	39.38	39.95	37.7	20,967
January 01, 2026	38.45	37.98	37.98	38.9	37.58	17,398
December 31, 2025	38.05	38.25	38.25	38.41	37.4	24,483
December 30, 2025	38.25	38.41	38.41	38.64	37.83	19,000
December 29, 2025	38.46	38.25	38.25	38.85	37.6	24,946
December 26, 2025	38.9	38.46	38.46	38.9	38.2	18,723
December 24, 2025	39.32	38.25	38.25	39.32	37.8	26,008
December 23, 2025	39.03	38.33	38.33	39.75	37.33	61,407
December 22, 2025	39.55	39.03	39.03	39.8	38.7	29,191
December 19, 2025	39.21	39.79	39.79	40.37	39.21	16,448
December 18, 2025	40.8	39.62	39.62	40.8	39.1	14,168
December 17, 2025	40.48	39.9	39.9	40.48	39.3	24,086
December 16, 2025	40.61	39.82	39.82	40.67	39.4	12,407
December 15, 2025	40.6	40.41	40.41	41.47	40.13	9,752
December 12, 2025	40.55	40.8	40.8	41.5	39.9	44,605
December 11, 2025	40.5	40.21	40.21	40.5	39.06	28,862
December 10, 2025	40.15	40.03	40.03	40.65	39.27	9,753
December 09, 2025	38.71	39.95	39.95	40.2	38.7	19,775
December 08, 2025	38.52	38.71	38.71	40.01	38.5	27,170
December 05, 2025	39.99	39.07	39.07	40	38.95	23,079
December 04, 2025	39.98	39.83	39.83	40	39.6	14,432
December 03, 2025	39.98	39.87	39.87	40.1	39.7	9,351
December 02, 2025	39.6	39.89	39.89	40.07	39.5	11,765
December 01, 2025	40.29	40.07	40.07	40.35	39.6	16,027
November 28, 2025	40.5	40.23	40.23	40.58	39.9	10,773
November 27, 2025	40	40.24	40.24	40.39	39.9	16,360
November 26, 2025	40	40.14	40.14	40.45	39	28,247
November 25, 2025	39.11	40.16	40.16	40.59	39.11	29,510
November 24, 2025	38.99	39.89	39.89	40.1	38.5	102,127
November 21, 2025	37.79	38.56	38.56	39.1	36.21	72,720
November 19, 2025	38.65	38.1	38.1	38.65	37.8	25,579
November 18, 2025	39.31	38.19	38.19	39.93	37.7	68,340
November 17, 2025	39.8	39.68	39.68	40.39	39.15	25,644
November 14, 2025	40.19	39.89	39.89	40.82	39.5	16,137
November 13, 2025	40.79	40.2	40.2	40.79	39.2	41,502
November 12, 2025	40.35	40.4	40.4	40.87	40.19	6,732
November 11, 2025	41.14	40.23	40.23	41.14	39	62,091
November 10, 2025	39.8	40.52	40.52	41.5	39.8	33,033
November 07, 2025	40.5	40.54	40.54	41.2	39.56	14,783
November 06, 2025	40.4	40.33	40.33	41.2	40	15,763
November 04, 2025	40.9	41.17	41.17	41.29	40.41	6,949
November 03, 2025	41.32	41.01	41.01	41.79	40.1	30,440
October 31, 2025	40.1	40.52	40.52	41.24	40	10,368
October 30, 2025	40.75	40.54	40.54	40.75	40.15	10,295
October 29, 2025	40.06	40.4	40.4	40.75	40.06	10,439
October 28, 2025	40.38	40.16	40.16	40.79	40.01	14,046
October 27, 2025	40.62	40.18	40.18	41.77	40.09	33,406
October 24, 2025	41.39	41.01	41.01	41.39	40.8	6,266
October 23, 2025	41	40.96	40.96	41.2	40.45	17,981
October 21, 2025	41	40.44	40.44	41.39	40	5,363
October 20, 2025	41.44	40.58	40.58	41.44	40.06	13,515
October 17, 2025	40.88	40.46	40.46	41.38	40.05	21,358

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE