Gokaldas Exports Ltd

GOKL
🏛️ india →
737.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 767.00 767.00 754.90 754.90 1.2K
09:20 756.35 756.60 751.25 756.35 1.8K
09:25 755.05 758.30 751.85 757.25 1.1K
09:30 756.25 756.25 753.05 754.70 0.4K
09:35 753.30 754.90 749.00 749.95 1.8K
09:40 750.00 750.00 749.25 749.50 4.9K
09:45 748.85 750.00 748.85 750.00 2.8K
09:50 750.00 750.00 749.30 750.00 0.5K
09:55 749.95 750.00 748.75 749.80 4.5K
10:00 750.00 750.00 749.00 749.55 6.0K
10:05 749.95 749.95 748.05 748.05 0.2K
10:10 748.95 748.95 746.55 746.55 0.3K
10:15 746.60 748.10 746.60 746.85 0.1K
10:20 746.85 747.20 745.60 745.60 0.3K
10:25 746.55 749.25 746.55 749.25 0.0K
10:30 748.30 749.35 748.10 749.00 0.1K
10:35 750.00 750.00 750.00 750.00 0.0K
10:40 749.25 749.65 748.95 749.50 0.1K
10:45 749.65 749.80 748.75 749.50 0.2K
10:50 749.50 749.50 747.85 748.00 0.2K
10:55 748.00 748.00 748.00 748.00 0.0K
11:00 748.05 748.10 746.40 747.45 0.2K
11:05 747.25 747.25 746.35 746.35 0.0K
11:10 747.50 747.50 746.30 746.30 0.1K
11:15 746.95 746.95 745.00 745.00 0.2K
11:20 745.15 745.70 744.35 744.35 0.2K
11:25 745.05 745.20 744.40 745.20 0.2K
11:30 744.75 744.75 742.65 742.65 0.3K
11:35 742.40 743.55 742.35 743.00 0.2K
11:40 743.00 743.20 740.90 742.00 0.3K
11:45 742.05 742.95 740.35 741.45 0.4K
11:50 741.75 743.05 741.20 742.95 0.1K
11:55 743.00 743.20 742.40 743.00 0.1K
12:00 742.60 743.00 741.70 741.70 0.3K
12:05 741.70 742.60 739.00 739.00 2.0K
12:10 739.75 740.80 739.00 740.80 0.4K
12:15 740.75 743.00 740.75 741.25 0.4K
12:20 741.70 742.65 740.65 740.65 0.2K
12:25 742.05 742.15 738.10 738.80 0.3K
12:30 740.00 740.10 739.85 740.05 0.1K
12:35 739.95 740.40 739.95 740.40 0.2K
12:40 740.70 741.95 739.40 741.95 0.2K
12:45 740.80 741.00 740.65 740.65 0.1K
12:50 742.65 742.65 740.70 742.15 0.3K
12:55 741.70 742.75 741.65 742.60 0.1K
13:00 742.60 742.60 742.60 742.60 0.0K
13:05 742.00 742.75 742.00 742.75 0.0K
13:10 742.00 742.00 740.55 740.55 0.0K
13:15 740.00 740.30 739.75 739.75 0.1K
13:20 739.00 740.20 739.00 740.20 0.0K
13:25 739.75 740.15 739.75 740.15 0.4K
13:30 739.85 739.85 738.50 738.55 0.3K
13:35 739.00 739.00 738.85 738.85 0.0K
13:40 738.25 738.25 736.25 736.80 2.0K
13:45 737.90 738.45 737.20 737.20 0.3K
13:50 738.20 738.20 736.75 738.20 0.4K
13:55 738.45 738.45 737.45 737.45 0.1K
14:00 736.65 738.20 736.55 737.60 0.7K
14:05 737.80 737.90 736.00 736.00 0.2K
14:10 735.40 736.05 735.35 735.35 0.0K
14:15 735.10 735.10 733.25 733.30 1.6K
14:20 734.20 734.50 733.00 733.00 0.5K
14:25 733.00 734.95 733.00 734.00 0.6K
14:30 734.35 736.10 733.50 735.90 0.3K
14:35 735.90 737.10 735.90 737.10 0.1K
14:40 737.15 739.10 737.15 738.55 0.0K
14:45 738.05 739.15 738.05 739.15 0.2K
14:50 739.20 740.25 738.10 738.70 0.0K
14:55 738.95 740.20 736.35 736.35 0.1K
15:00 736.10 738.00 735.30 738.00 0.1K
15:05 738.10 739.95 738.10 738.90 0.4K
15:10 738.90 738.90 735.15 735.95 0.4K
15:15 735.35 737.55 734.70 737.55 0.5K
15:20 737.50 739.05 737.50 739.05 0.3K
15:25 739.00 740.00 736.00 737.65 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 769.55 769.55 732.95 737.65 0.0M
2025-09-25 783.45 786.40 767.65 771.65 0.0M
2025-09-24 818.05 822.65 776.20 793.30 0.0M
2025-09-23 799.95 832.05 787.00 820.80 0.0M
2025-09-22 825.20 825.45 795.70 799.90 0.0M
2025-09-19 824.95 839.00 817.75 835.85 0.0M
2025-09-18 825.65 828.00 805.95 822.25 0.0M
2025-09-17 802.00 835.00 797.75 817.50 0.1M
2025-09-16 767.95 785.95 760.25 782.75 0.0M
2025-09-15 767.05 775.00 756.00 758.70 0.0M
2025-09-12 783.95 783.95 761.75 766.25 0.0M
2025-09-11 783.90 798.85 772.50 779.20 0.0M
2025-09-10 785.00 819.60 774.25 777.75 0.1M
2025-09-09 764.65 764.65 742.40 747.20 0.0M
2025-09-08 742.50 771.90 742.50 765.90 0.0M
2025-09-05 759.00 759.00 728.00 731.35 0.0M
2025-09-04 744.50 756.90 735.05 749.35 0.0M
2025-09-03 736.90 738.10 723.00 735.45 0.0M
2025-09-02 729.80 745.60 718.10 739.35 0.1M
2025-09-01 670.05 701.95 669.00 696.10 0.0M
2025-08-29 699.00 699.00 668.60 673.35 0.0M
2025-08-28 687.95 703.95 674.00 693.85 0.1M
2025-08-26 726.90 726.90 685.25 690.25 0.3M
2025-08-25 768.80 768.80 705.85 711.55 0.0M
2025-08-22 780.90 780.95 746.30 752.25 0.0M
2025-08-21 770.05 795.00 765.00 787.40 0.0M
2025-08-20 745.25 777.10 737.05 769.75 0.0M
2025-08-19 722.00 751.45 722.00 745.25 0.0M
2025-08-18 725.00 733.25 718.55 725.75 0.0M
2025-08-14 707.00 717.10 701.90 714.80 0.0M
2025-08-13 719.80 719.80 694.00 702.45 0.0M
2025-08-12 693.15 710.10 693.15 702.55 0.0M
2025-08-11 714.95 714.95 680.00 695.55 0.0M
2025-08-08 728.40 732.45 700.60 715.25 0.1M
2025-08-07 691.05 725.85 685.90 721.75 0.1M
2025-08-06 735.65 753.05 695.60 713.45 0.1M
2025-08-05 813.30 813.35 741.40 748.50 0.1M
2025-08-04 813.15 834.80 805.00 821.60 0.0M
2025-08-01 843.35 856.80 805.80 813.65 0.0M
2025-07-31 840.50 851.90 817.80 850.55 0.1M
2025-07-30 899.00 910.60 888.20 889.50 0.0M
2025-07-29 900.00 907.60 883.15 904.55 0.0M
2025-07-28 901.50 906.00 889.10 891.15 0.0M
2025-07-25 927.95 927.95 899.40 901.50 0.0M
2025-07-24 924.95 940.00 915.20 926.10 0.0M
2025-07-23 935.00 937.00 905.05 917.25 0.0M
2025-07-22 947.45 947.45 920.00 923.15 0.0M
2025-07-21 923.05 942.00 923.05 939.65 0.0M
2025-07-18 934.20 938.50 921.80 935.95 0.0M
2025-07-17 935.45 940.90 922.50 929.55 0.0M
2025-07-16 928.25 936.05 922.05 930.80 0.0M
2025-07-15 912.90 933.00 912.90 922.70 0.0M
2025-07-14 915.00 928.00 911.35 924.85 0.0M
2025-07-11 919.95 919.95 902.25 914.75 0.0M
2025-07-10 908.05 934.45 908.05 922.90 0.0M
2025-07-09 923.55 930.70 903.90 906.25 0.0M
2025-07-08 951.05 974.70 911.30 922.90 0.2M
2025-07-07 935.70 935.70 896.80 900.50 0.0M
2025-07-04 924.85 938.00 918.45 931.05 0.0M
2025-07-03 930.80 946.45 905.95 925.35 0.0M
2025-07-02 911.20 934.25 911.20 930.80 0.0M
2025-07-01 901.00 925.20 887.95 916.80 0.0M
2025-06-30 872.05 908.85 872.05 900.45 0.0M
2025-06-27 888.90 891.00 881.90 885.95 0.0M
2025-06-26 888.45 900.00 872.10 883.10 0.0M
2025-06-25 878.00 915.50 873.95 884.85 0.0M
2025-06-24 871.70 883.80 864.00 875.55 0.0M
2025-06-23 854.30 880.00 851.65 856.60 0.0M
2025-06-20 894.45 896.40 862.60 867.45 0.0M
2025-06-19 924.00 929.55 887.20 893.35 0.0M
2025-06-18 944.00 944.00 919.90 924.80 0.0M
2025-06-17 914.45 935.30 914.45 931.70 0.0M
2025-06-16 911.95 918.05 895.20 908.65 0.0M
2025-06-13 901.10 921.30 901.10 914.80 0.0M
2025-06-12 943.35 951.20 930.10 933.95 0.0M
2025-06-11 945.75 957.40 932.95 943.85 0.0M
2025-06-10 928.90 944.50 928.00 936.60 0.0M
2025-06-09 927.05 935.95 920.80 930.15 0.0M
2025-06-06 950.00 950.90 918.00 925.95 0.0M
2025-06-05 945.20 950.30 941.65 947.75 0.0M
2025-06-04 947.95 951.45 936.00 945.50 0.0M
2025-06-03 968.95 968.95 931.45 934.70 0.0M
2025-06-02 992.50 992.50 927.00 934.35 0.0M
2025-05-30 978.60 995.45 971.60 987.60 0.0M
2025-05-29 968.35 980.00 951.00 977.40 0.0M
2025-05-28 952.35 976.25 942.10 962.40 0.0M
2025-05-27 970.00 970.00 935.25 944.75 0.0M
2025-05-26 939.65 968.90 925.00 956.20 0.0M
2025-05-23 963.05 969.40 925.00 928.95 0.0M
2025-05-22 1,039.95 1,039.95 959.40 961.45 0.0M
2025-05-21 1,019.95 1,050.00 995.00 1,039.50 0.0M
2025-05-20 1,057.70 1,057.70 998.75 1,002.60 0.0M
2025-05-19 1,049.40 1,056.15 1,021.90 1,045.05 0.0M
2025-05-16 1,038.85 1,060.00 1,007.00 1,015.35 0.0M
2025-05-15 970.60 1,029.20 970.60 1,018.15 0.0M
2025-05-14 1,009.00 1,009.00 978.30 983.35 0.0M
2025-05-13 1,013.90 1,017.35 977.20 1,005.70 0.0M
2025-05-12 1,000.00 1,046.00 987.80 998.70 0.0M
2025-05-09 990.45 994.00 949.30 966.60 0.1M
2025-05-08 945.85 1,039.35 944.00 1,000.70 0.2M
2025-05-07 892.05 1,013.00 892.05 952.75 0.2M
2025-05-06 885.00 885.00 836.35 852.65 0.0M
2025-05-05 871.95 878.45 857.50 873.00 0.2M
2025-05-02 846.55 876.45 846.55 867.50 0.0M
2025-04-30 860.00 863.40 843.95 849.30 0.0M
2025-04-29 856.00 874.60 853.10 858.70 0.0M
2025-04-28 859.95 862.15 845.85 853.05 0.0M
2025-04-25 867.05 868.50 834.95 849.25 0.0M
2025-04-24 886.80 886.80 862.00 866.70 0.0M
2025-04-23 855.05 876.20 842.20 871.25 0.0M
2025-04-22 846.50 857.35 843.70 848.70 0.0M
2025-04-21 827.95 852.90 821.10 846.50 0.0M
2025-04-17 833.60 833.60 794.00 827.95 0.0M
2025-04-16 840.00 845.15 813.40 817.25 0.0M
2025-04-15 790.00 868.80 790.00 838.00 0.1M
2025-04-11 826.10 826.10 776.00 783.50 0.0M
2025-04-09 802.95 810.80 760.00 763.00 0.0M
2025-04-08 821.40 824.75 793.05 795.65 0.0M
2025-04-07 800.00 810.40 763.80 791.75 0.0M
2025-04-04 908.60 922.20 815.25 833.65 0.0M
2025-04-03 822.10 913.90 822.10 895.20 0.1M
2025-04-02 844.95 847.00 813.05 838.95 0.0M
2025-04-01 806.00 834.95 793.00 831.10 0.0M
2025-03-28 814.00 823.70 799.20 805.05 0.0M
2025-03-27 807.40 831.95 807.40 826.25 0.0M
2025-03-26 818.25 834.95 805.00 821.15 0.0M
2025-03-25 888.00 888.00 815.00 830.40 0.0M
2025-03-24 880.00 891.65 843.15 849.80 0.0M
2025-03-21 884.95 898.40 866.30 879.20 0.0M
2025-03-20 857.00 891.10 849.00 870.95 0.0M
2025-03-19 856.05 868.75 850.00 857.50 0.0M
2025-03-18 859.95 876.10 850.00 858.70 0.0M
2025-03-17 872.85 872.85 836.50 844.25 0.0M
2025-03-13 883.70 887.65 858.70 866.45 0.0M
2025-03-12 815.05 909.55 809.55 867.65 0.0M
2025-03-11 769.15 840.00 753.90 820.75 0.1M
2025-03-10 802.20 810.00 769.10 786.25 0.0M
2025-03-07 826.85 843.75 805.20 810.90 0.0M
2025-03-06 808.30 817.95 791.70 809.20 0.0M
2025-03-05 751.25 813.75 750.00 804.80 0.0M
2025-03-04 769.00 769.00 736.95 752.60 0.0M
2025-03-03 810.05 818.90 750.00 757.95 0.0M
2025-02-28 800.60 825.00 788.10 812.60 0.0M
2025-02-27 871.85 872.10 814.80 818.50 0.0M
2025-02-25 877.80 882.25 860.00 870.20 0.0M
2025-02-24 917.40 921.50 871.95 879.10 0.0M
2025-02-21 947.95 954.95 932.50 947.50 0.0M
2025-02-20 929.95 949.85 917.80 944.95 0.0M
2025-02-19 905.40 941.40 899.30 932.60 0.0M
2025-02-18 920.00 978.20 874.25 900.05 0.0M
2025-02-17 906.05 922.00 882.90 899.15 0.0M
2025-02-14 975.05 984.55 898.90 916.00 0.0M
2025-02-13 944.70 990.70 940.15 982.90 0.0M
2025-02-12 936.90 948.15 897.00 944.20 0.0M
2025-02-11 957.00 957.00 925.00 936.90 0.0M
2025-02-10 1,002.05 1,016.20 892.00 957.75 0.0M
2025-02-07 964.20 966.45 941.00 955.55 0.0M
2025-02-06 974.00 979.90 951.80 975.70 0.0M
2025-02-05 957.75 979.20 947.90 971.20 0.0M
2025-02-04 974.00 979.95 954.85 960.15 0.0M
2025-02-03 921.00 983.00 900.00 974.00 0.0M
2025-02-01 966.20 983.15 912.95 942.60 0.0M
2025-01-31 959.45 959.45 916.90 951.75 0.0M
2025-01-30 943.00 943.00 898.05 925.55 0.0M
2025-01-29 930.30 949.00 906.10 939.25 0.0M
2025-01-28 912.70 931.30 868.75 901.85 0.0M
2025-01-27 987.05 987.05 927.00 931.30 0.0M
2025-01-24 1,026.00 1,035.05 996.00 1,004.00 0.0M
2025-01-23 1,020.95 1,051.25 1,020.10 1,032.25 0.0M
2025-01-22 1,065.00 1,066.30 1,001.20 1,025.70 0.0M
2025-01-21 1,102.65 1,111.90 1,056.55 1,064.15 0.0M
2025-01-20 1,107.75 1,120.00 1,078.00 1,102.65 0.0M
2025-01-17 1,072.05 1,094.30 1,072.05 1,085.30 0.0M
2025-01-16 1,086.00 1,102.95 1,076.75 1,091.05 0.0M
2025-01-15 1,031.05 1,133.95 1,031.05 1,080.50 0.0M
2025-01-14 1,000.00 1,039.00 985.00 1,025.95 0.0M
2025-01-13 1,045.50 1,045.50 982.95 1,019.35 0.0M
2025-01-10 1,096.95 1,096.95 1,023.80 1,049.50 0.0M
2025-01-09 1,110.70 1,110.70 1,069.75 1,082.80 0.0M
2025-01-08 1,139.90 1,140.50 1,100.00 1,117.00 0.0M
2025-01-07 1,101.55 1,150.05 1,094.05 1,145.55 0.0M
2025-01-06 1,156.60 1,156.60 1,088.45 1,091.90 0.0M
2025-01-03 1,149.00 1,153.95 1,121.00 1,139.90 0.0M
2025-01-02 1,141.40 1,151.00 1,139.30 1,146.55 0.0M
2025-01-01 1,153.95 1,153.95 1,121.45 1,141.30 0.0M