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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.15	39.56	39.56	41.9	38.61	195,025
February 19, 2026	43	40.52	40.52	43.44	39.8	459,761
February 18, 2026	33.73	40.28	40.28	40.28	33.73	1.22M
February 17, 2026	34.2	33.57	33.57	34.2	32.77	43,488
February 16, 2026	32.5	33.86	33.86	34.44	32.5	44,129
February 13, 2026	32.45	31.72	31.72	32.45	31	25,426
February 12, 2026	32.5	32.04	32.04	32.51	31.32	36,800
February 11, 2026	34.87	32.94	32.94	34.87	32.15	58,773
February 10, 2026	34.87	34.36	34.36	35.95	33.75	50,428
February 09, 2026	35.69	34.87	34.87	35.69	34.1	17,849
February 06, 2026	35.04	34.95	34.95	35.59	34.87	10,730
February 05, 2026	36.5	35.03	35.03	36.5	34.96	24,103
February 04, 2026	35.51	35.66	35.66	36.4	35.09	18,192
February 03, 2026	37.45	35.53	35.53	37.5	35.15	38,669
February 02, 2026	36.95	35.77	35.77	36.95	35.63	3,771
February 01, 2026	36.13	36.06	36.06	37.23	35.51	17,232
January 30, 2026	36.11	36.15	36.15	36.89	36.04	10,631
January 29, 2026	37	36.76	36.76	37.1	36.03	11,326
January 28, 2026	37.01	36.57	36.57	37.55	36.01	8,221
January 27, 2026	36.63	36.41	36.41	37.89	35.9	13,871
January 23, 2026	37.99	36.63	36.63	38	36.41	28,370
January 22, 2026	36.9	37.23	37.23	38.25	36.9	15,728
January 21, 2026	37.98	36.71	36.71	37.98	36	23,898
January 20, 2026	38.18	37.98	37.98	38.38	37.71	9,209
January 19, 2026	38.78	38.38	38.38	39.01	37.72	26,071
January 16, 2026	38.27	38.8	38.8	39.09	37.88	14,488
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

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE