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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	41.25	41.22	41.22	41.44	40.88	16,498
October 15, 2025	40.15	40.98	40.98	41.62	40.15	19,820
October 14, 2025	42.25	40.83	40.83	42.3	40.45	28,995
October 13, 2025	42.48	41.42	41.42	43.98	41.05	27,598
October 10, 2025	42.51	42.48	42.48	43	42.11	16,922
October 09, 2025	42.98	42.83	42.83	43.2	41.83	18,018
October 08, 2025	42.3	42.12	42.12	43.19	42	32,222
October 07, 2025	43.54	42.89	42.89	43.82	42.5	21,788
October 06, 2025	43.27	43.54	43.54	43.9	42.6	27,594
October 03, 2025	44	43.27	43.27	44	42.41	23,553
October 01, 2025	42.04	42.82	42.82	42.9	41.75	14,273
September 30, 2025	42.5	42.04	42.04	42.5	41.1	12,569
September 29, 2025	42.9	41.94	41.94	42.9	41.2	25,746
September 26, 2025	42.05	41.13	41.13	44.09	40.55	63,198
September 25, 2025	43.03	42.83	42.83	44.71	42.21	20,670
September 24, 2025	43.41	43.36	43.36	43.71	43.05	11,827
September 23, 2025	44.44	43.72	43.72	44.94	43.1	24,616
September 22, 2025	45.8	44.44	44.44	45.8	43.6	36,774
September 19, 2025	43.49	44.52	44.52	45.89	43	88,236
September 18, 2025	45.49	43.49	43.49	45.49	43	43,739
September 17, 2025	43.93	44.89	44.89	45.5	43.12	98,435
September 16, 2025	40.7	43.5	43.5	44	40.51	241,740
September 15, 2025	39.16	40.3	40.3	40.4	39.16	33,862
September 12, 2025	40.49	39.83	39.83	40.5	39.56	19,060
September 11, 2025	40	40.14	40.14	40.39	39.82	21,066
September 10, 2025	39.93	39.96	39.96	40.4	39.52	24,285
September 09, 2025	40.2	39.62	39.62	40.33	39.2	36,375
September 08, 2025	40.7	40.11	40.11	40.7	39.82	15,064
September 05, 2025	39.6	39.6	39.6	40.19	39.02	44,302
September 04, 2025	40.16	39.56	39.56	40.53	39.2	83,493
September 03, 2025	40.4	40.07	40.07	40.94	39.74	72,482
September 02, 2025	40.11	40.4	40.4	41.09	40.11	55,860
September 01, 2025	40.7	40.54	40.54	40.7	40.09	21,174
August 29, 2025	40.85	40.32	40.32	40.85	40	32,454
August 28, 2025	40.11	40.43	40.43	40.7	39.7	16,613
August 26, 2025	40.49	40.27	40.27	41	39.7	49,739
August 25, 2025	42.5	40.4	40.4	42.5	40	81,517
August 22, 2025	42.55	41.69	41.69	42.55	41.5	14,964
August 21, 2025	41.5	42.03	42.03	42.68	41.3	52,491
August 20, 2025	42.2	41.16	41.16	42.2	40.8	67,742
August 19, 2025	41.28	41.86	41.86	42.39	41.21	30,029
August 18, 2025	41.9	41.28	41.28	41.9	40.8	47,745
August 14, 2025	41.09	40.2	40.2	42	39.75	93,889
August 13, 2025	42.36	41.27	41.27	42.52	41	15,225
August 12, 2025	43	42.52	42.52	43	41.64	13,379
August 11, 2025	41.36	42.01	42.01	42.17	40.74	41,997

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE