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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	40.25	40.55	40.55	41.55	40.25	26,063
August 07, 2025	41.92	40.97	40.97	42	40.2	23,457
August 06, 2025	41.6	41.64	41.64	42.87	41.5	14,631
August 05, 2025	41.95	41.82	41.82	42.75	41.52	13,634
August 04, 2025	41.72	41.82	41.82	43.12	41.35	19,328
August 01, 2025	42.81	41.63	41.63	43.11	41.3	40,500
July 31, 2025	43.06	43.79	43.79	44.22	42.51	28,038
July 30, 2025	43.8	43.06	43.06	44.78	42.65	27,823
July 29, 2025	45.35	43.76	43.76	45.39	42.78	34,668
July 28, 2025	45	44.38	44.38	46.08	43.71	32,111
July 25, 2025	43.45	44.79	44.79	45.63	42.22	104,631
July 24, 2025	43.21	43.1	43.1	43.95	42.42	30,381
July 23, 2025	42.76	43.59	43.59	44.45	41.5	49,662
July 22, 2025	42.5	42.09	42.09	42.84	41.95	25,280
July 21, 2025	42.3	42.3	42.3	42.98	42.02	5,577
July 18, 2025	42.78	42.48	42.48	43.14	42.09	18,062
July 17, 2025	43.06	42.78	42.78	43.84	42.21	40,049
July 16, 2025	42.57	43.05	43.05	43.3	42.5	18,242
July 15, 2025	43.08	42.57	42.57	44.29	42.1	71,505
July 14, 2025	43.97	43.62	43.62	44.4	42.84	34,160
July 11, 2025	43.62	43.97	43.97	44.46	43.2	21,816
July 10, 2025	45.78	43.61	43.61	45.78	42.89	39,509
July 09, 2025	45.27	44.85	44.85	45.27	43.91	30,628
July 08, 2025	44.13	43.27	43.27	44.49	43	30,680
July 07, 2025	44.95	44.16	44.16	45.59	44.02	27,544
July 04, 2025	45.25	44.95	44.95	45.25	44.51	19,414
July 03, 2025	45.51	45.12	45.12	45.51	44.71	23,865

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE