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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	169.5	169.58	169.58	171.45	168.61	131,387
February 26, 2026	170	170.78	170.78	180	169	528,108
February 25, 2026	174.7	169.83	169.83	174.7	169.22	129,004
February 24, 2026	172.26	173.23	173.23	174.12	168.01	1.21M
February 23, 2026	173.6	173.68	173.68	178.16	171	495,975
February 20, 2026	165	172.98	172.98	174.9	164.21	339,028
February 19, 2026	164.2	165.87	165.87	171.8	164	1.4M
February 18, 2026	165	165.24	165.24	165.9	164	97,681
February 17, 2026	163.98	164.17	164.17	166.85	162	135,576
February 16, 2026	168.14	163.48	163.48	168.14	162.1	126,825
February 13, 2026	166.95	168.65	168.65	169.94	163.25	225,206
February 12, 2026	170.34	167.29	167.29	170.41	165.9	230,332
February 11, 2026	173.52	171.18	171.18	176.04	168.95	272,987
February 10, 2026	177	172.77	172.77	178.61	171.62	419,505
February 09, 2026	161.17	175.36	175.36	177	161.17	956,669
February 06, 2026	164	161.17	161.17	164.99	159.04	359,102
February 05, 2026	168.25	166.06	166.06	169.98	162.3	230,634
February 04, 2026	166.6	168.1	168.1	169.76	164.2	249,861
February 03, 2026	166	165.71	165.71	170	162.14	350,197
February 02, 2026	159.97	158.89	158.89	161.6	154.4	275,573
February 01, 2026	161.99	159.24	159.24	166	156.5	229,321
January 30, 2026	155	161.93	161.93	164.48	154.15	291,417
January 29, 2026	156.8	156.48	156.48	160	154	280,655
January 28, 2026	154.66	156.52	156.52	158.47	153.51	327,878
January 27, 2026	152.8	154.12	154.12	156.3	151	296,270
January 23, 2026	161.1	152.82	152.82	161.1	152	322,773
January 22, 2026	156.4	161.1	161.1	162.98	156.4	251,135
January 21, 2026	156.42	154.71	154.71	160	153.3	390,484
January 20, 2026	164.3	157.79	157.79	164.3	155.15	309,396
January 19, 2026	166.94	164.49	164.49	167	164	167,174
January 16, 2026	165.19	167.35	167.35	168.6	163.9	198,900
January 14, 2026	163.82	163.98	163.98	165.71	162.5	211,085
January 13, 2026	164.38	163	163	165.2	162.05	177,730
January 12, 2026	165.78	162.72	162.72	166.32	159.83	332,751
January 09, 2026	166	166.22	166.22	170	165.25	309,829
January 08, 2026	173	167.43	167.43	173.98	166.5	362,161
January 07, 2026	172.2	173.11	173.11	175.25	170.61	364,864
January 06, 2026	173.39	172	172	178.18	171.01	324,673
January 05, 2026	179	173.39	173.39	179.53	172.25	686,014
January 02, 2026	179.83	179.11	179.11	182.9	177.01	498,439
January 01, 2026	180.68	179	179	186.02	178	426,964
December 31, 2025	176.47	179.29	179.29	180.9	175.02	442,936
December 30, 2025	178	176	176	180.63	174.12	367,040
December 29, 2025	180.3	178.07	178.07	181.99	177.08	288,349
December 26, 2025	184.89	182.3	182.3	186.89	181	218,755
December 24, 2025	186.28	184.9	184.9	188.9	183.8	307,069
December 23, 2025	189.5	187.05	187.05	190	186.35	210,166
December 22, 2025	189.98	190.12	190.12	194.62	188.96	265,025
December 19, 2025	186.89	189.61	189.61	190.86	186.71	187,321
December 18, 2025	192	187.71	187.71	192	186.07	193,014
December 17, 2025	191.9	190.64	190.64	193.95	188.57	510,111
December 16, 2025	193.4	192.67	192.67	196.49	192.01	315,282
December 15, 2025	194.2	194.57	194.57	196.88	191.39	387,832
December 12, 2025	192.96	195	195	197.95	192.5	292,003
December 11, 2025	193	193.87	193.87	194.72	190.37	350,686
December 10, 2025	194.5	192.01	192.01	197.67	190.26	529,772
December 09, 2025	190	194.39	194.39	195.78	185.12	1.13M
December 08, 2025	198	190.84	190.84	199.55	188.12	566,460
December 05, 2025	200	198.47	198.47	201.76	197.48	439,671
December 04, 2025	204.37	200.95	200.95	206.6	199.27	518,283

Gokul Agro Resources Limited (GOKULAGRO.NS) NSE