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
2022-12-30 366.32 373.74 357.32 362.07 0.0M
2022-12-29 364.64 367.21 355.94 363.11 0.0M
2022-12-28 373.64 377.69 361.92 364.64 0.0M
2022-12-27 340.61 382.29 340.57 370.08 0.2M
2022-12-26 328.01 349.02 320.35 338.98 0.1M
2022-12-23 346.05 356.19 322.92 330.48 0.1M
2022-12-22 373.39 375.71 348.23 355.20 0.1M
2022-12-21 394.35 395.54 365.83 371.17 0.2M
2022-12-20 405.08 414.97 384.61 391.98 0.4M
2022-12-19 340.61 408.34 340.61 402.21 0.9M
2022-12-16 339.18 344.57 331.86 340.61 0.0M
2022-12-15 340.12 350.90 332.61 335.87 0.1M
2022-12-14 350.40 355.25 341.11 343.38 0.0M
2022-12-13 360.39 363.80 350.01 352.63 0.0M
2022-12-12 357.32 364.39 354.16 358.81 0.1M
2022-12-09 349.56 371.66 346.50 357.32 0.2M
2022-12-08 350.01 351.00 343.28 348.92 0.0M
2022-12-07 352.48 359.89 342.44 344.17 0.0M
2022-12-06 345.76 351.00 339.13 346.10 0.0M
2022-12-05 333.10 348.03 331.32 344.77 0.0M
2022-12-02 333.35 337.55 333.05 334.39 0.0M
2022-12-01 347.04 347.04 334.34 337.01 0.0M
2022-11-30 351.89 357.13 343.53 345.36 0.0M
2022-11-29 342.54 359.40 337.65 350.55 0.1M
2022-11-28 338.14 344.08 331.27 341.21 0.0M
2022-11-25 332.26 346.05 331.77 336.26 0.1M
2022-11-24 339.92 345.56 330.38 333.00 0.0M
2022-11-23 350.85 356.88 336.31 339.92 0.1M
2022-11-22 346.89 352.78 338.69 348.28 0.1M
2022-11-21 345.36 368.30 342.74 345.31 0.3M
2022-11-18 321.73 364.34 321.33 340.71 0.5M
2022-11-17 311.30 322.32 307.05 319.06 0.1M
2022-11-16 294.34 318.17 292.91 305.47 0.1M
2022-11-15 283.76 296.42 281.64 294.99 0.0M
2022-11-14 274.32 286.73 271.90 282.97 0.0M
2022-11-11 284.75 284.75 271.90 274.32 0.0M
2022-11-10 286.68 286.68 271.90 275.31 0.0M
2022-11-09 278.82 285.49 273.88 282.18 0.0M
2022-11-07 270.91 281.59 265.03 277.34 0.0M
2022-11-04 263.00 270.76 259.09 269.87 0.0M
2022-11-03 260.97 262.95 258.06 261.22 0.0M
2022-11-02 262.60 264.73 257.76 258.65 0.0M
2022-11-01 267.60 267.60 257.31 259.49 0.0M
2022-10-31 267.05 267.84 259.05 262.60 0.0M
2022-10-28 270.66 270.66 263.00 265.13 0.0M
2022-10-27 264.98 269.82 261.81 267.20 0.0M
2022-10-25 265.97 266.95 262.01 263.25 0.0M
2022-10-24 259.59 267.84 259.59 266.86 0.0M
2022-10-21 266.95 270.02 258.06 259.54 0.0M
2022-10-20 270.86 270.86 262.01 263.10 0.0M
2022-10-19 264.98 269.87 264.98 268.29 0.0M
2022-10-18 265.57 270.81 259.14 267.05 0.0M
2022-10-17 260.97 268.83 258.20 265.52 0.0M
2022-10-14 265.03 271.80 263.54 264.93 0.0M
2022-10-13 263.05 266.86 260.87 265.03 0.0M
2022-10-12 268.14 268.14 261.02 263.94 0.0M
2022-10-11 271.85 271.85 262.26 263.00 0.0M
2022-10-10 264.73 270.91 264.73 269.82 0.0M
2022-10-07 272.84 274.27 268.98 271.31 0.0M
2022-10-06 269.82 274.32 266.61 272.29 0.0M
2022-10-04 271.06 273.38 263.49 265.08 0.0M
2022-10-03 276.74 276.74 262.11 265.77 0.1M
2022-09-30 264.09 278.77 250.94 275.80 0.0M
2022-09-29 275.46 277.83 263.35 265.87 0.0M
2022-09-28 274.86 286.63 267.05 270.07 0.1M
2022-09-27 269.92 278.72 266.95 272.64 0.0M
2022-09-26 280.80 280.80 265.08 267.60 0.0M
2022-09-23 289.89 289.89 280.80 282.08 0.0M
2022-09-22 283.76 291.67 283.76 287.03 0.0M
2022-09-21 282.77 286.83 282.77 284.01 0.0M
2022-09-20 283.57 291.67 280.01 283.52 0.0M
2022-09-19 281.79 286.43 275.75 278.87 0.0M
2022-09-16 289.70 294.10 278.92 281.09 0.0M
2022-09-15 301.56 305.12 286.73 289.84 0.1M
2022-09-14 303.14 318.66 299.58 300.57 0.1M
2022-09-13 317.23 321.33 304.82 307.74 0.0M
2022-09-12 326.23 330.18 312.04 314.07 0.1M
2022-09-09 299.48 330.13 293.21 319.01 0.2M
2022-09-08 298.35 299.58 292.66 293.85 0.0M
2022-09-07 297.90 300.57 292.66 293.95 0.0M
2022-09-06 300.57 305.51 294.54 297.65 0.0M
2022-09-05 296.67 308.43 295.63 300.57 0.0M
2022-09-02 306.70 306.75 295.63 299.78 0.0M
2022-09-01 312.34 315.50 301.56 306.11 0.0M
2022-08-30 291.67 322.32 290.83 311.99 0.2M
2022-08-29 286.63 293.01 283.32 288.01 0.0M
2022-08-26 293.65 298.35 286.98 290.34 0.0M
2022-08-25 288.51 303.54 285.74 293.85 0.1M
2022-08-24 281.54 290.68 275.51 283.12 0.0M
2022-08-23 277.68 282.72 275.85 277.39 0.0M
2022-08-22 286.73 290.68 279.86 281.84 0.0M
2022-08-19 290.73 296.42 285.94 288.95 0.0M
2022-08-18 288.26 292.81 288.26 289.05 0.0M
2022-08-17 296.62 296.62 287.08 290.14 0.0M
2022-08-16 296.62 298.99 286.68 293.21 0.0M
2022-08-12 282.77 323.11 282.77 295.38 0.3M
2022-08-11 276.99 284.75 276.89 281.24 0.0M
2022-08-10 284.60 285.74 279.96 282.33 0.0M
2022-08-08 278.82 286.88 278.13 282.72 0.0M
2022-08-05 292.86 292.86 282.92 283.07 0.0M
2022-08-04 287.87 292.41 281.79 287.27 0.0M
2022-08-03 286.73 291.67 282.77 285.74 0.0M
2022-08-02 297.21 298.94 284.75 286.93 0.0M
2022-08-01 283.32 307.49 283.32 297.16 0.0M
2022-07-29 281.54 286.73 276.74 282.82 0.0M
2022-07-28 278.92 281.24 272.89 277.39 0.0M
2022-07-27 277.98 280.30 273.88 276.84 0.0M
2022-07-26 280.15 281.69 271.90 276.99 0.0M
2022-07-25 274.86 281.79 273.93 280.15 0.0M
2022-07-22 276.84 283.22 273.88 275.51 0.0M
2022-07-21 280.80 281.79 275.06 279.26 0.0M
2022-07-20 280.75 285.94 277.83 282.77 0.0M
2022-07-19 280.70 284.75 273.08 275.95 0.0M
2022-07-18 279.81 279.81 272.00 276.94 0.0M
2022-07-15 279.07 288.95 271.95 281.54 0.0M
2022-07-14 276.84 277.14 273.04 275.16 0.0M
2022-07-13 278.62 280.95 276.84 277.53 0.0M
2022-07-12 283.27 283.52 274.07 277.88 0.0M
2022-07-11 280.55 284.55 270.27 280.01 0.0M
2022-07-08 281.79 286.33 271.90 280.55 0.0M
2022-07-07 261.62 292.41 261.62 281.09 0.0M
2022-07-06 270.61 274.17 257.12 261.27 0.0M
2022-07-05 266.95 274.86 266.95 270.12 0.0M
2022-07-04 267.55 275.85 267.00 270.07 0.0M
2022-07-01 260.13 271.80 259.69 265.32 0.0M
2022-06-30 258.11 262.95 258.11 260.63 0.0M
2022-06-29 258.06 264.58 258.06 261.12 0.0M
2022-06-28 269.43 269.43 256.28 257.27 0.0M
2022-06-27 232.10 272.79 229.63 269.43 0.1M
2022-06-24 232.35 232.35 222.46 227.55 0.0M
2022-06-23 217.57 230.17 217.57 221.37 0.0M
2022-06-22 229.70 229.70 222.55 224.85 0.0M
2022-06-21 228.00 232.00 226.55 230.20 0.0M
2022-06-20 242.25 248.55 217.35 223.95 0.0M
2022-06-17 240.75 246.40 238.35 240.35 0.0M
2022-06-16 244.90 250.75 237.90 247.15 0.0M
2022-06-15 249.95 250.00 241.55 244.50 0.0M
2022-06-14 248.90 254.95 245.30 247.80 0.0M
2022-06-13 253.60 254.80 246.00 250.05 0.0M
2022-06-10 266.85 267.00 260.00 261.45 0.0M
2022-06-09 263.45 271.40 261.60 268.25 0.0M
2022-06-08 261.55 271.00 261.55 265.50 0.0M
2022-06-07 263.60 272.90 263.60 271.50 0.0M
2022-06-06 265.10 274.90 258.00 271.50 0.0M
2022-06-03 270.85 273.90 262.95 267.80 0.0M
2022-06-02 267.45 272.25 265.00 265.55 0.0M
2022-06-01 265.20 279.00 265.20 266.95 0.0M
2022-05-31 252.55 268.30 250.10 266.30 0.0M
2022-05-30 253.50 254.95 248.25 252.95 0.0M
2022-05-27 235.60 246.50 235.60 238.00 0.0M
2022-05-26 233.15 238.35 231.55 235.15 0.0M
2022-05-25 240.50 244.00 235.00 236.05 0.0M
2022-05-24 237.70 243.40 236.25 240.40 0.0M
2022-05-23 243.60 249.75 237.75 239.40 0.0M
2022-05-20 238.05 249.00 231.60 240.25 0.0M
2022-05-19 233.50 241.35 233.50 236.50 0.0M
2022-05-18 248.50 252.55 240.65 244.45 0.0M
2022-05-17 234.50 247.00 234.50 245.20 0.0M
2022-05-16 232.70 237.40 231.50 232.30 0.0M
2022-05-13 235.45 239.00 230.00 231.45 0.0M
2022-05-12 232.00 235.00 221.70 230.85 0.0M
2022-05-11 243.75 243.75 216.90 234.10 0.0M
2022-05-10 248.20 251.50 235.65 239.05 0.0M
2022-05-09 273.40 273.40 240.65 244.60 0.1M
2022-05-06 260.00 266.10 248.15 250.55 0.0M
2022-05-05 264.20 268.40 254.10 263.90 0.0M
2022-05-04 273.35 276.40 257.95 260.30 0.0M
2022-05-02 258.10 278.90 258.10 270.65 0.0M
2022-04-29 288.75 288.75 258.45 265.50 0.0M
2022-04-28 294.45 294.75 282.00 283.95 0.0M
2022-04-27 285.00 292.90 282.15 289.00 0.0M
2022-04-26 297.30 309.00 287.10 290.35 0.0M
2022-04-25 296.80 297.90 287.65 291.60 0.0M
2022-04-22 303.00 314.25 291.35 297.60 0.0M
2022-04-21 299.95 316.95 297.05 306.00 0.0M
2022-04-20 309.00 309.70 295.00 296.45 0.0M
2022-04-19 307.10 318.00 295.10 303.05 0.0M
2022-04-18 308.00 315.15 297.65 309.70 0.0M
2022-04-13 303.90 320.00 300.10 314.35 0.1M
2022-04-12 292.25 310.00 284.60 303.90 0.1M
2022-04-11 296.80 300.85 286.45 292.25 0.0M
2022-04-08 282.05 304.15 282.05 295.35 0.0M
2022-04-07 289.00 295.00 284.00 286.25 0.0M
2022-04-06 288.20 297.30 288.00 289.95 0.0M
2022-04-05 277.05 298.00 276.85 293.90 0.0M
2022-04-04 281.15 285.85 275.00 281.65 0.0M
2022-04-01 280.15 282.00 276.65 281.15 0.0M
2022-03-31 287.95 287.95 272.20 275.25 0.0M
2022-03-30 269.50 286.15 269.50 276.40 0.0M
2022-03-29 279.95 290.00 269.05 271.25 0.1M
2022-03-28 288.00 295.75 272.10 276.15 0.0M
2022-03-25 298.00 301.00 280.30 287.95 0.1M
2022-03-24 302.00 302.00 290.00 295.50 0.0M
2022-03-23 308.15 313.95 296.60 302.10 0.0M
2022-03-22 293.00 315.35 290.00 307.50 0.1M
2022-03-21 292.95 309.95 281.10 295.40 0.2M
2022-03-17 243.45 286.70 242.05 285.05 0.2M
2022-03-16 242.05 243.55 235.85 238.95 0.0M
2022-03-15 245.80 247.75 236.00 241.30 0.0M
2022-03-14 258.15 258.15 242.75 245.10 0.0M
2022-03-11 255.00 259.75 250.80 255.85 0.0M
2022-03-10 246.00 260.00 246.00 255.85 0.1M
2022-03-09 226.45 243.00 220.05 240.60 0.1M
2022-03-08 216.80 233.65 216.80 223.10 0.1M
2022-03-07 244.00 250.00 213.10 216.20 0.3M
2022-03-04 257.80 279.95 255.10 262.00 0.0M
2022-03-03 271.00 271.15 258.60 265.55 0.0M
2022-03-02 259.20 272.00 254.85 266.05 0.0M
2022-02-28 255.35 269.00 253.80 260.25 0.0M
2022-02-25 266.00 270.00 254.85 256.95 0.0M
2022-02-24 272.95 273.00 243.80 251.35 0.0M
2022-02-23 270.60 289.00 266.50 276.60 0.0M
2022-02-22 266.30 267.80 257.60 263.60 0.0M
2022-02-21 279.40 283.30 265.55 269.15 0.0M
2022-02-18 282.50 285.30 279.40 280.80 0.0M
2022-02-17 295.60 296.95 280.00 283.10 0.0M
2022-02-16 298.00 298.25 289.70 294.15 0.0M
2022-02-15 288.40 295.00 282.15 287.30 0.0M
2022-02-14 284.05 299.60 279.45 282.25 0.0M
2022-02-11 305.50 308.10 296.40 299.80 0.0M
2022-02-10 320.20 325.90 307.00 309.35 0.0M
2022-02-09 327.00 328.00 315.00 325.45 0.0M
2022-02-08 317.45 327.80 315.20 325.90 0.0M
2022-02-07 327.80 334.50 310.25 315.70 0.0M
2022-02-04 319.00 331.50 314.65 326.85 0.0M
2022-02-03 317.05 323.50 315.90 319.85 0.0M
2022-02-02 321.10 324.70 314.60 317.05 0.0M
2022-02-01 313.55 328.90 313.55 317.30 0.0M
2022-01-31 314.00 323.95 312.75 319.35 0.0M
2022-01-28 320.55 323.60 308.95 312.15 0.0M
2022-01-27 315.50 321.80 307.05 315.85 0.0M
2022-01-25 312.65 327.25 300.00 314.10 0.0M
2022-01-24 335.35 348.40 306.00 312.65 0.1M
2022-01-21 338.05 349.90 328.00 334.05 0.0M
2022-01-20 348.75 359.95 341.10 344.85 0.0M
2022-01-19 347.25 351.85 339.65 346.35 0.0M
2022-01-18 355.50 357.55 341.00 348.35 0.1M
2022-01-17 368.50 370.80 348.25 350.20 0.1M
2022-01-14 336.30 374.00 331.30 367.85 0.2M
2022-01-13 314.85 351.00 311.40 337.35 0.2M
2022-01-12 315.00 323.00 311.85 314.40 0.0M
2022-01-11 313.75 317.45 308.10 310.35 0.0M
2022-01-10 312.20 319.00 312.05 314.05 0.0M
2022-01-07 318.50 333.65 311.55 312.20 0.0M
2022-01-06 310.00 318.00 304.00 315.40 0.0M
2022-01-05 313.95 314.00 306.45 309.60 0.0M
2022-01-04 312.65 314.70 305.90 309.50 0.0M
2022-01-03 310.00 314.50 305.60 308.65 0.0M