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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45	45.23	45.23	45.3	44.49	31,714
July 01, 2025	45.08	45.18	45.18	45.39	44.5	29,494
June 30, 2025	45.43	45.08	45.08	45.5	44.84	44,053
June 27, 2025	45.4	44.9	44.9	45.49	44.75	28,884
June 26, 2025	45.6	44.9	44.9	46.18	44.75	66,690
June 25, 2025	45.05	45.11	45.11	46.39	44.6	71,569
June 24, 2025	45	45.18	45.18	46	45	21,561
June 23, 2025	45.33	44.92	44.92	46.32	44.56	15,323
June 20, 2025	44.9	45.33	45.33	45.99	44.63	29,146
June 19, 2025	46.75	45.08	45.08	46.77	44.51	198,809
June 18, 2025	45.9	46.3	46.3	46.98	45.6	247,006
June 17, 2025	46.75	46.09	46.09	49.9	45.15	444,250
June 16, 2025	47.11	46.3	46.3	47.11	45.33	33,574
June 13, 2025	46	46.65	46.65	47.73	44.5	83,407
June 12, 2025	47.49	46.44	46.44	47.49	46.1	197,334
June 11, 2025	46.91	47.21	47.21	47.89	46.5	287,391
June 10, 2025	48.08	46.91	46.91	48.66	46.65	367,626
June 09, 2025	47.58	48.08	48.08	48.78	47.27	317,638
June 06, 2025	48.13	47.32	47.32	48.42	46.9	265,102
June 05, 2025	48.09	47.9	47.9	49.95	46.15	295,357
June 04, 2025	48.94	47.56	47.56	48.94	47.5	53,435
June 03, 2025	48.88	48.2	48.2	48.98	47.7	34,561
June 02, 2025	49.81	48.02	48.02	52.49	47.55	109,712
May 30, 2025	48.3	49.15	49.15	53.55	46.22	431,299
May 29, 2025	47.1	47.29	47.29	48.8	46.8	97,930
May 28, 2025	46.12	46.28	46.28	46.98	45	51,727
May 27, 2025	44.51	45.13	45.13	45.98	44.51	14,914
May 26, 2025	44.5	44.96	44.96	46	44.17	14,737

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE