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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gokul Refoils & Solvent Limited (GOKUL.NS) NSE