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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	174.15	174.69	174.69	175.47	168.5	337,308
November 06, 2025	176.99	174.19	174.19	177.6	171.37	358,596
November 04, 2025	168.39	175.84	175.84	178.85	168.38	774,886
November 03, 2025	173.1	167.75	167.75	173.11	167.12	205,120
October 31, 2025	170.9	171.7	171.7	172.8	166.05	316,960
October 30, 2025	175.95	170.05	170.05	175.95	168.7	326,174
October 29, 2025	175.95	174.85	174.85	182.25	172.85	818,875
October 28, 2025	168.25	174	174	174.8	165.75	819,297
October 27, 2025	163	167.15	167.15	170	161.1	661,587
October 24, 2025	166	162.2	162.2	166.9	161.25	556,796
October 23, 2025	169.2	165.95	165.95	170.5	164.2	638,229
October 21, 2025	169.7	168.9	168.9	171.5	167	107,721
October 20, 2025	171.6	167	167	172.5	165.75	758,576
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

Gokul Agro Resources Limited (GOKULAGRO.NS) NSE