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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	263.4	263.85	263.85	265.65	256.8	56,255
October 17, 2024	272.7	265.85	265.85	273.85	265	112,070
October 16, 2024	270.6	271.35	271.35	284.35	270.15	345,339
October 15, 2024	265.1	271.45	271.45	275	264.35	152,059
October 14, 2024	271.8	265	265	272.9	264.05	139,183
October 11, 2024	266.95	271.2	271.2	278.85	259.4	239,842
October 10, 2024	268.15	266.95	266.95	272.65	263.4	118,717
October 09, 2024	270.6	268.7	268.7	274.65	267.5	141,266
October 08, 2024	245.9	269.65	269.65	271.85	244	344,453
October 07, 2024	271.15	253.4	253.4	272.05	247.25	365,301
October 04, 2024	268.5	270.5	270.5	276.05	254.3	452,469
October 03, 2024	265.95	267.05	267.05	273.2	264	285,436
October 01, 2024	271.15	275.5	275.5	277.85	270	174,147
September 30, 2024	275.05	270.4	270.4	278.6	267.05	269,969
September 27, 2024	286	276.25	276.25	287.1	272.15	360,345
September 26, 2024	298	289.3	289.3	298	285.2	318,810
September 25, 2024	287.95	297.15	297.15	299	280.15	1.55M
September 24, 2024	267	285.2	285.2	289.9	263	1.03M
September 23, 2024	274.95	265.2	265.2	277.1	262.8	264,494
September 20, 2024	273.9	273.75	273.75	279.25	272.05	187,884
September 19, 2024	275	274.8	274.8	281.7	260	590,060
September 18, 2024	289.15	272.4	272.4	289.35	269.65	516,752
September 17, 2024	295.5	288.6	288.6	297.95	284.6	387,846
September 16, 2024	296.95	294.25	294.25	313.4	292.3	1.49M
September 15, 2024	296.95	304.85	304.85	305.25	296.05	132,572
September 13, 2024	308.65	292.2	292.2	308.65	290.5	1.49M
September 12, 2024	306.5	307.25	307.25	337.7	303.3	7.96M
September 11, 2024	267.3	302.3	302.3	316.8	267.1	6.72M
September 10, 2024	262.8	265.9	265.9	273.85	262.8	376,178
September 09, 2024	269	262.75	262.75	269.5	258.55	376,154
September 08, 2024	269	262.75	262.75	269.5	258.55	340,819
September 06, 2024	266.75	266.85	266.85	274.15	262.75	589,607
September 05, 2024	267	266.55	266.55	282.8	265	892,861
September 04, 2024	265.2	265.5	265.5	271.75	261	613,388
September 03, 2024	253.7	265.2	265.2	277.15	253.3	2.39M
September 02, 2024	261.4	253.15	253.15	263.9	250	527,858
August 30, 2024	266.05	259.2	259.2	267.85	256.39	879,166
August 29, 2024	244.25	263.34	263.34	276.7	244.25	9.64M
August 28, 2024	244.89	239.46	239.46	244.89	238.73	82,951
August 27, 2024	244.2	241.18	241.18	246.35	237.11	338,883
August 26, 2024	237.45	244.19	244.19	246.28	235.94	596,904
August 23, 2024	238.5	235.36	235.36	239.35	232.61	260,574
August 22, 2024	243.7	236.63	236.63	247.99	235.1	502,951
August 21, 2024	237.8	242.46	242.46	244.76	232	794,321
August 20, 2024	221.9	236.44	236.44	247.25	221.9	3.15M
August 19, 2024	215.99	214.07	214.07	216.2	213.32	26,785
August 16, 2024	203	212.02	212.02	213.75	203	426,149
August 14, 2024	206	202.57	202.57	206.69	198.46	264,716
August 13, 2024	208.01	204.98	204.98	211.48	204	232,105
August 12, 2024	211.19	210.31	210.31	216.47	205.61	450,087
August 09, 2024	212.5	211.31	211.31	215.19	207.85	339,038
August 08, 2024	207.4	211.53	211.53	217	207.4	781,831
August 07, 2024	217.05	206.72	206.72	218.65	205.2	607,129
August 06, 2024	216.45	215.47	215.47	220	210.38	1.61M
August 05, 2024	205.1	207.27	207.27	229.5	197	9.06M
August 02, 2024	187.3	196.01	196.01	203.73	185.16	781,183
August 01, 2024	190.94	189.81	189.81	209	188.25	666,772
July 31, 2024	184	190.27	190.27	199	183.2	1.08M
July 30, 2024	181	183.21	183.21	191.79	179.62	887,225
July 29, 2024	173	180.56	180.56	183.39	171.21	450,648

Gokul Agro Resources Limited (GOKULAGRO.NS) NSE