Gokul Agro Resources Limited - GOKULAGRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	392.95	392.2	392.2	400	387.3	292,004
September 26, 2025	405.9	392.25	392.25	405.9	390	393,243
September 25, 2025	408	404.85	404.85	414.9	402.1	264,497
September 24, 2025	410.5	407.05	407.05	415.4	406.1	265,807
September 23, 2025	414.65	412.4	412.4	423	408.2	360,416
September 22, 2025	406.9	414.65	414.65	425	405	1.12M
September 19, 2025	393	404.6	404.6	407	391.25	483,252
September 18, 2025	396.8	393.2	393.2	408.2	388	454,230
September 17, 2025	399	396.1	396.1	402.75	392.65	496,816
September 16, 2025	399.35	397.95	397.95	405	395.25	779,995
September 15, 2025	362.9	393.9	393.9	406.8	362.9	4.56M
September 12, 2025	363.3	361.8	361.8	366.2	355.65	465,996
September 11, 2025	339.85	359.75	359.75	364.85	339.15	887,599
September 10, 2025	339.65	339.85	339.85	342	337.35	78,120
September 09, 2025	341.1	339.65	339.65	345	334.3	114,264
September 08, 2025	330.75	341.1	341.1	348.7	330.5	263,599
September 05, 2025	333.9	330.75	330.75	334.95	326.5	105,050
September 04, 2025	344.65	331.95	331.95	347	330.1	501,419
September 03, 2025	338.15	341.25	341.25	344.25	336.95	153,930
September 02, 2025	342.75	337.6	337.6	347.95	334.35	192,072
September 01, 2025	327	342.05	342.05	346.5	322.45	546,926
August 29, 2025	332.95	326.35	326.35	346.3	325	471,766
August 28, 2025	328.95	331.35	331.35	336.3	323.6	221,684
August 26, 2025	328.55	330.4	330.4	340	325	570,776
August 25, 2025	328.5	328.9	328.9	333.75	322.2	242,989
August 22, 2025	329.75	328	328	331.25	326.2	111,735
August 21, 2025	336	329.75	329.75	339	325.05	295,228
August 20, 2025	314.7	333.1	333.1	339.1	310.85	954,269
August 19, 2025	305.4	314.85	314.85	317.5	302.35	121,493
August 18, 2025	301.3	305.4	305.4	308.05	298.05	167,932
August 14, 2025	313.5	300.9	300.9	315	299.1	185,913
August 13, 2025	317	313.75	313.75	330	311.5	457,631
August 12, 2025	311.4	314.1	314.1	315.1	308	136,871
August 11, 2025	297.35	310.5	310.5	315.85	295.8	303,534
August 08, 2025	296	297.35	297.35	299.35	289.95	106,424
August 07, 2025	293.55	295.25	295.25	299.45	285	119,825
August 06, 2025	300.35	293.5	293.5	303.8	290.1	137,852
August 05, 2025	304.95	300.35	300.35	311.2	300	81,154
August 04, 2025	307	305.15	305.15	307	300.2	101,531
August 01, 2025	308.35	304.45	304.45	311.4	300.9	117,368
July 31, 2025	303	311.45	311.45	315.9	298.45	193,582
July 30, 2025	309.6	308.5	308.5	310.95	303.7	108,784
July 29, 2025	304.1	309.35	309.35	314	299.2	126,944
July 28, 2025	309.6	304.45	304.45	314	295.8	257,673
July 25, 2025	313.9	308.7	308.7	318.9	304.2	367,728
July 24, 2025	318.55	314.25	314.25	322.2	312.45	253,516
July 23, 2025	321.35	317.85	317.85	321.35	315	246,845
July 22, 2025	325.95	320.45	320.45	327.5	319	175,679
July 21, 2025	323.45	325.55	325.55	326.75	318.15	184,689
July 18, 2025	320	323.65	323.65	329.4	310.75	345,485
July 17, 2025	331.7	320.65	320.65	333.15	318.4	259,098
July 16, 2025	317.6	329.05	329.05	336	317.1	799,945
July 15, 2025	313.25	316.3	316.3	321.25	312.4	256,982
July 14, 2025	310	312.05	312.05	313.65	303.2	217,735
July 11, 2025	314.55	310.05	310.05	325	305.5	347,726
July 10, 2025	312.6	314.55	314.55	321	310.6	300,013
July 09, 2025	315	311.85	311.85	316.05	308.05	202,477
July 08, 2025	310	315.1	315.1	320	303.5	541,617
July 07, 2025	301.25	308.45	308.45	309.9	297.75	277,174
July 04, 2025	301	299.8	299.8	307.9	297.05	142,408

Gokul Agro Resources Limited (GOKULAGRO.NS) NSE