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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	173.7	171.6	171.6	176.65	169.4	754,343
October 16, 2025	173.1	172.75	172.75	176	169.2	1.1M
October 15, 2025	175.4	170.75	170.75	177.25	169.25	718,349
October 14, 2025	193.5	175.4	175.4	193.5	173.55	1.38M
October 13, 2025	187	193.18	193.18	196	186.55	1.66M
October 10, 2025	186.3	186.83	186.83	188	182.63	881,556
October 09, 2025	193.85	186.33	186.33	193.85	180.53	1.5M
October 08, 2025	195.4	192.75	192.75	196.3	192.05	313,768
October 07, 2025	197.2	195.25	195.25	198.7	194.53	352,522
October 06, 2025	202.18	197.2	197.2	205.95	196	680,182
October 03, 2025	207.5	202.18	202.18	208.03	200.78	420,838
October 01, 2025	196.8	205.13	205.13	206.7	196.28	1.11M
September 30, 2025	196.1	196.83	196.83	199.05	194.8	418,548
September 29, 2025	196.48	196.1	196.1	200	193.65	583,800
September 26, 2025	202.95	196.13	196.13	202.95	195	786,452
September 25, 2025	204	202.43	202.43	207.45	201.05	528,994
September 24, 2025	205.25	203.53	203.53	207.7	203.05	531,620
September 23, 2025	207.33	206.2	206.2	211.5	204.1	720,444
September 22, 2025	203.45	207.33	207.33	212.5	202.5	2.24M
September 19, 2025	196.5	202.3	202.3	203.5	195.63	966,504
September 18, 2025	198.4	196.6	196.6	204.1	194	908,460
September 17, 2025	199.5	198.05	198.05	201.38	196.33	993,630
September 16, 2025	199.68	198.98	198.98	202.5	197.63	1.56M
September 15, 2025	181.45	196.95	196.95	203.4	181.45	9.11M
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

Gokul Agro Resources Limited (GOKULAGRO.NS) NSE