Gocl Corporation

GOCL
🏛️ india →
361.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 307.75 311.85 303.50 305.95 0.0M
2021-12-30 310.00 311.90 304.05 305.35 0.0M
2021-12-29 310.00 316.35 303.15 306.95 0.0M
2021-12-28 317.95 318.45 306.30 310.45 0.0M
2021-12-27 318.00 318.00 308.95 314.30 0.0M
2021-12-24 302.85 319.00 294.15 308.80 0.0M
2021-12-23 308.00 310.50 298.00 299.90 0.0M
2021-12-22 297.95 308.95 297.95 305.95 0.0M
2021-12-21 294.50 309.80 287.00 295.30 0.0M
2021-12-20 299.20 299.20 288.10 292.25 0.0M
2021-12-17 311.10 320.80 296.50 300.75 0.0M
2021-12-16 330.85 335.90 308.95 310.50 0.0M
2021-12-15 339.90 342.00 324.70 326.65 0.0M
2021-12-14 331.15 340.60 323.00 338.25 0.0M
2021-12-13 343.70 353.00 328.15 331.95 0.1M
2021-12-10 305.00 349.90 298.00 340.35 0.2M
2021-12-09 305.30 308.60 299.45 302.50 0.0M
2021-12-08 299.95 309.00 299.95 302.60 0.0M
2021-12-07 299.45 313.60 292.85 298.05 0.0M
2021-12-06 300.00 308.95 294.65 295.90 0.0M
2021-12-03 297.40 300.00 294.45 297.10 0.0M
2021-12-02 297.60 302.80 291.35 295.95 0.0M
2021-12-01 290.60 301.00 290.60 296.15 0.0M
2021-11-30 301.15 315.00 280.00 287.75 0.1M
2021-11-29 308.00 320.00 295.85 298.40 0.1M
2021-11-26 322.50 322.50 303.00 305.80 0.0M
2021-11-25 302.10 322.00 301.45 320.45 0.1M
2021-11-24 307.95 323.95 297.05 299.45 0.1M
2021-11-23 296.10 310.00 291.00 307.05 0.0M
2021-11-22 322.00 336.65 295.00 297.75 0.1M
2021-11-18 332.15 336.50 317.15 321.25 0.0M
2021-11-17 345.25 349.50 330.80 334.00 0.0M
2021-11-16 342.00 352.45 337.95 345.25 0.0M
2021-11-15 350.00 352.50 342.00 343.35 0.0M
2021-11-12 338.50 356.00 333.00 347.95 0.1M
2021-11-11 357.70 371.80 351.00 353.50 0.0M
2021-11-10 361.20 366.00 351.00 356.65 0.0M
2021-11-09 372.65 378.40 359.95 361.85 0.1M
2021-11-08 361.00 376.40 350.15 373.00 0.1M
2021-11-04 365.90 366.00 356.00 360.60 0.0M
2021-11-03 349.00 365.00 344.10 355.90 0.1M
2021-11-02 327.80 362.80 320.35 347.80 0.1M
2021-11-01 317.00 332.00 317.00 324.90 0.0M
2021-10-29 315.00 329.00 310.30 314.20 0.0M
2021-10-28 320.75 336.00 312.35 316.55 0.0M
2021-10-27 327.95 329.40 320.20 321.40 0.0M
2021-10-26 328.00 338.00 319.25 326.05 0.0M
2021-10-25 327.75 345.05 309.50 327.05 0.1M
2021-10-22 334.70 345.00 312.35 321.85 0.0M
2021-10-21 325.80 334.90 312.35 332.10 0.0M
2021-10-20 342.30 361.95 318.00 322.60 0.1M
2021-10-19 359.90 363.00 337.95 343.25 0.1M
2021-10-18 368.00 369.50 351.80 357.25 0.1M
2021-10-14 360.55 374.00 360.20 365.85 0.1M
2021-10-13 365.00 379.80 359.85 364.50 0.4M
2021-10-12 340.00 387.00 335.00 364.30 1.4M
2021-10-11 306.00 327.80 295.15 327.80 0.9M
2021-10-08 274.45 278.20 271.10 273.20 0.0M
2021-10-07 273.50 281.70 270.55 277.45 0.0M
2021-10-06 267.60 284.55 267.60 272.00 0.1M
2021-10-05 271.00 272.75 267.00 269.95 0.0M
2021-10-04 266.10 275.50 266.10 271.00 0.0M
2021-10-01 263.10 269.75 263.00 266.40 0.0M
2021-09-30 266.00 274.95 265.20 266.20 0.0M
2021-09-29 265.10 274.00 261.95 270.60 0.0M
2021-09-28 279.95 279.95 263.65 268.20 0.0M
2021-09-27 283.00 286.75 273.55 275.45 0.0M
2021-09-24 281.30 285.00 275.90 282.40 0.0M
2021-09-23 285.50 286.75 275.55 281.30 0.0M
2021-09-22 259.00 286.00 259.00 279.25 0.1M
2021-09-21 263.00 263.00 251.65 260.20 0.0M
2021-09-20 267.90 269.95 259.00 260.30 0.0M
2021-09-17 269.80 270.90 260.00 266.65 0.0M
2021-09-16 275.05 277.80 265.35 267.40 0.0M
2021-09-15 270.00 279.95 270.00 277.60 0.1M
2021-09-14 266.00 274.95 263.65 269.50 0.0M
2021-09-13 273.65 274.80 263.00 263.75 0.0M
2021-09-09 265.55 279.50 262.65 273.70 0.1M
2021-09-08 266.90 271.40 260.60 265.55 0.0M
2021-09-07 269.95 269.95 261.55 262.80 0.0M
2021-09-06 273.25 277.50 267.00 267.60 0.0M
2021-09-03 278.95 278.95 271.60 273.25 0.0M
2021-09-02 269.35 274.70 266.25 271.40 0.0M
2021-09-01 270.00 272.00 266.00 266.50 0.1M
2021-08-31 273.00 280.00 268.10 270.00 0.1M
2021-08-30 294.00 298.95 270.00 273.00 0.5M
2021-08-27 254.90 258.15 250.05 253.00 0.0M
2021-08-26 259.25 261.55 247.55 249.75 0.0M
2021-08-25 257.95 259.45 255.00 255.50 0.0M
2021-08-24 246.60 263.95 245.30 256.15 0.0M
2021-08-23 265.55 265.55 245.25 249.30 0.1M
2021-08-20 267.95 268.50 258.50 261.25 0.0M
2021-08-18 271.87 271.87 257.97 260.75 0.0M
2021-08-17 273.90 276.08 266.46 268.24 0.0M
2021-08-16 281.34 288.49 267.95 271.96 0.1M
2021-08-13 300.25 300.25 276.18 280.20 0.2M
2021-08-12 293.75 313.55 292.06 306.95 0.5M
2021-08-11 287.79 292.75 272.91 289.33 0.1M
2021-08-10 277.87 297.72 268.04 271.62 0.1M
2021-08-09 279.46 281.74 265.81 273.70 0.0M
2021-08-06 280.40 288.79 278.07 279.51 0.0M
2021-08-05 280.55 290.77 276.88 284.96 0.0M
2021-08-04 280.85 299.26 274.50 280.65 0.1M
2021-08-03 287.69 287.69 275.04 277.27 0.0M
2021-08-02 287.74 291.76 284.17 287.35 0.0M
2021-07-30 291.76 301.39 280.40 285.01 0.1M
2021-07-29 273.11 293.75 273.11 289.63 0.3M
2021-07-28 276.88 280.90 271.32 273.11 0.0M
2021-07-27 264.97 286.80 263.98 277.17 0.2M
2021-07-26 266.61 270.62 262.29 263.03 0.0M
2021-07-23 268.34 270.33 265.96 266.61 0.0M
2021-07-22 271.72 271.72 263.28 267.60 0.0M
2021-07-20 276.68 276.68 264.47 265.41 0.0M
2021-07-19 275.83 275.83 267.55 269.88 0.0M
2021-07-16 270.77 273.55 262.98 272.41 0.0M
2021-07-15 273.90 273.90 267.05 268.14 0.0M
2021-07-14 273.90 273.90 266.16 267.80 0.0M
2021-07-13 272.91 272.91 265.02 266.41 0.0M
2021-07-12 267.05 272.56 266.95 268.44 0.0M
2021-07-09 269.14 272.61 261.99 269.68 0.0M
2021-07-08 274.10 281.89 265.02 266.95 0.1M
2021-07-07 278.91 281.74 270.23 274.40 0.1M
2021-07-06 281.74 292.75 273.95 276.68 0.2M
2021-07-05 282.83 284.02 277.87 279.06 0.1M
2021-07-02 270.92 277.77 266.61 272.06 0.0M
2021-07-01 274.89 274.89 265.46 268.79 0.0M
2021-06-30 280.85 282.83 267.99 271.17 0.2M
2021-06-29 278.86 278.86 264.07 268.19 0.1M
2021-06-28 251.07 277.77 251.07 274.40 0.1M
2021-06-25 249.14 255.14 248.20 249.88 0.0M
2021-06-24 257.13 261.89 250.98 251.77 0.0M
2021-06-23 260.55 264.77 254.05 256.24 0.0M
2021-06-22 259.01 267.99 259.01 260.65 0.0M
2021-06-21 244.62 262.88 236.14 259.41 0.1M
2021-06-18 260.95 262.54 233.21 244.67 0.1M
2021-06-17 263.18 271.47 254.65 256.93 0.0M
2021-06-16 269.53 275.19 261.00 262.74 0.1M
2021-06-15 276.58 276.78 264.97 268.79 0.0M
2021-06-14 276.48 284.47 258.32 275.49 0.1M
2021-06-11 264.97 295.29 263.08 274.25 0.4M
2021-06-10 252.07 261.99 252.07 254.30 0.0M
2021-06-09 264.12 265.02 250.98 251.87 0.1M
2021-06-08 277.87 277.87 261.00 261.99 0.1M
2021-06-07 250.08 284.62 247.85 277.12 0.2M
2021-06-04 253.06 253.06 235.25 247.85 0.1M
2021-06-03 226.66 250.08 226.26 239.22 0.1M
2021-06-02 216.34 232.72 213.56 230.18 0.0M
2021-06-01 221.30 224.23 214.70 216.89 0.0M
2021-05-31 217.13 225.27 212.62 220.71 0.0M
2021-05-28 213.51 219.32 210.49 211.68 0.0M
2021-05-27 214.36 215.65 210.49 212.37 0.0M
2021-05-26 223.24 223.24 210.59 214.36 0.0M
2021-05-25 219.67 221.30 213.17 216.14 0.0M
2021-05-24 217.53 223.04 217.28 218.33 0.0M
2021-05-21 238.17 238.17 216.14 218.08 0.0M
2021-05-20 202.25 234.15 198.28 227.56 0.2M
2021-05-19 198.53 202.70 198.18 199.02 0.0M
2021-05-18 204.83 204.88 200.61 201.50 0.0M
2021-05-17 199.47 205.82 196.54 199.82 0.0M
2021-05-14 202.45 202.45 194.51 196.00 0.0M
2021-05-12 202.65 203.94 195.55 195.90 0.0M
2021-05-11 196.99 199.82 195.50 196.54 0.0M
2021-05-10 193.52 201.26 193.52 196.10 0.0M
2021-05-07 200.61 200.66 194.56 195.30 0.0M
2021-05-06 202.35 204.33 194.71 200.56 0.0M
2021-05-05 205.23 205.23 194.56 195.70 0.0M
2021-05-04 207.06 208.30 197.34 199.62 0.0M
2021-05-03 200.66 205.33 199.47 203.39 0.0M
2021-04-30 198.78 201.46 198.03 199.32 0.0M
2021-04-29 200.46 203.09 197.49 198.53 0.0M
2021-04-28 199.67 202.35 198.58 199.47 0.0M
2021-04-27 199.12 203.74 198.28 199.92 0.0M
2021-04-26 202.94 203.04 196.99 198.53 0.0M
2021-04-23 200.46 201.90 195.60 198.18 0.0M
2021-04-22 202.00 206.02 197.63 199.57 0.0M
2021-04-20 205.08 212.82 200.46 202.05 0.0M
2021-04-19 205.52 207.31 196.54 202.84 0.0M
2021-04-16 212.92 212.92 205.97 207.66 0.0M
2021-04-15 207.51 214.70 207.41 211.03 0.0M
2021-04-13 204.18 215.84 203.99 213.12 0.0M
2021-04-12 215.00 215.00 199.57 204.38 0.0M
2021-04-09 218.08 219.32 212.47 214.65 0.0M
2021-04-08 219.27 221.55 212.42 215.35 0.0M
2021-04-07 219.07 220.61 213.36 214.85 0.0M
2021-04-06 222.05 226.26 212.92 214.11 0.0M
2021-04-05 224.78 224.78 213.91 221.75 0.0M
2021-04-01 218.33 224.28 216.39 221.95 0.0M
2021-03-31 231.03 231.03 214.70 216.64 0.1M
2021-03-30 221.05 226.26 219.02 220.31 0.0M
2021-03-26 228.20 228.20 219.81 221.15 0.0M
2021-03-25 225.52 226.02 219.81 221.25 0.0M
2021-03-24 228.30 242.14 219.32 222.74 0.0M
2021-03-23 214.16 231.13 213.07 227.85 0.2M
2021-03-22 233.81 237.18 211.08 215.05 0.0M
2021-03-19 220.91 231.23 215.35 220.61 0.0M
2021-03-18 226.31 232.72 216.39 220.81 0.0M
2021-03-17 231.67 234.20 224.33 224.83 0.0M
2021-03-16 227.95 231.97 224.63 230.09 0.0M
2021-03-15 224.93 226.07 219.32 222.84 0.0M
2021-03-12 231.03 231.03 223.29 224.88 0.0M
2021-03-10 234.80 236.19 226.66 227.75 0.0M
2021-03-09 239.27 239.27 228.25 229.19 0.0M
2021-03-08 240.36 241.90 233.36 237.13 0.0M
2021-03-05 240.41 240.41 231.72 232.27 0.0M
2021-03-04 240.26 243.14 234.30 239.86 0.0M
2021-03-03 244.13 248.10 240.16 242.44 0.0M
2021-03-02 241.65 244.18 239.27 241.20 0.0M
2021-03-01 245.07 246.11 237.53 238.52 0.0M
2021-02-26 238.17 241.90 233.31 237.98 0.0M
2021-02-25 238.62 243.14 237.48 240.01 0.0M
2021-02-24 236.09 242.24 234.20 237.88 0.0M
2021-02-23 240.41 245.27 233.21 236.29 0.0M
2021-02-22 240.21 242.14 233.36 239.46 0.0M
2021-02-19 237.13 242.84 232.42 238.22 0.0M
2021-02-18 238.27 248.15 231.23 239.31 0.0M
2021-02-17 234.35 242.39 234.30 239.66 0.0M
2021-02-16 244.67 246.81 237.03 239.86 0.0M
2021-02-15 242.64 252.81 241.35 243.93 0.0M
2021-02-12 245.62 253.06 236.49 240.80 0.0M
2021-02-11 238.27 253.06 235.44 249.34 0.0M
2021-02-10 242.59 242.59 235.54 237.13 0.0M
2021-02-09 233.16 251.92 232.02 241.70 0.0M
2021-02-08 243.14 243.14 232.32 233.06 0.0M
2021-02-05 234.20 244.62 232.67 235.64 0.0M
2021-02-04 224.63 242.14 224.48 237.93 0.0M
2021-02-03 219.67 232.17 219.62 226.31 0.0M
2021-02-02 228.20 228.20 216.39 222.44 0.0M
2021-02-01 229.99 230.04 215.99 218.23 0.0M
2021-01-29 230.18 230.23 218.33 220.56 0.0M
2021-01-28 225.52 232.32 223.29 224.23 0.0M
2021-01-27 229.34 239.96 228.25 231.62 0.0M
2021-01-25 233.36 244.57 229.24 233.31 0.0M
2021-01-22 230.53 245.91 224.88 237.43 0.0M
2021-01-21 235.64 241.35 228.35 234.35 0.0M
2021-01-20 233.71 243.14 231.87 235.00 0.0M
2021-01-19 235.20 246.76 230.73 233.71 0.0M
2021-01-18 253.06 253.06 221.95 233.21 0.1M
2021-01-15 255.94 271.22 241.80 245.91 0.4M
2021-01-14 213.36 250.88 210.49 250.88 0.4M
2021-01-13 203.44 210.39 199.42 209.10 0.0M
2021-01-12 201.36 204.83 195.55 203.69 0.0M
2021-01-11 202.50 203.44 197.39 199.12 0.0M
2021-01-08 206.42 209.30 200.46 202.99 0.0M
2021-01-07 206.22 213.36 199.62 206.22 0.0M
2021-01-06 203.94 207.16 197.49 199.32 0.0M
2021-01-05 201.65 207.41 198.73 205.87 0.0M
2021-01-04 212.07 212.07 200.46 201.65 0.0M
2021-01-01 197.19 210.39 191.18 205.18 0.1M