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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 329.90 334.95 320.00 324.20 0.0M
2021-12-30 329.45 337.90 325.95 329.90 0.0M
2021-12-29 350.00 354.10 325.50 327.15 0.1M
2021-12-28 316.00 341.85 314.90 341.85 0.1M
2021-12-27 315.85 315.85 304.15 310.80 0.0M
2021-12-24 313.00 327.00 307.80 315.45 0.1M
2021-12-23 285.55 311.00 284.50 306.45 0.1M
2021-12-22 277.70 288.30 277.70 285.45 0.0M
2021-12-21 262.00 280.70 262.00 277.70 0.0M
2021-12-20 275.85 276.95 259.55 269.95 0.0M
2021-12-17 299.50 299.50 282.35 285.20 0.0M
2021-12-16 289.85 299.00 281.60 293.60 0.0M
2021-12-15 297.00 297.00 280.80 282.30 0.0M
2021-12-14 279.00 289.70 275.20 284.45 0.0M
2021-12-13 289.00 294.05 278.65 280.75 0.0M
2021-12-10 273.10 275.00 270.30 270.70 0.0M
2021-12-09 271.80 276.70 270.00 271.05 0.0M
2021-12-08 275.00 278.60 271.05 271.80 0.0M
2021-12-07 274.90 276.95 267.90 269.15 0.0M
2021-12-06 280.00 284.60 267.30 268.05 0.0M
2021-12-03 282.00 286.10 270.90 277.20 0.0M
2021-12-02 267.45 278.25 263.35 278.25 0.0M
2021-12-01 273.95 274.70 255.30 265.00 0.0M
2021-11-30 267.00 275.80 261.45 268.70 0.0M
2021-11-29 273.00 273.00 264.30 264.40 0.0M
2021-11-26 284.00 298.20 271.00 278.20 0.1M
2021-11-25 275.00 284.00 274.00 284.00 0.0M
2021-11-24 257.10 271.95 256.00 270.50 0.1M
2021-11-23 237.55 260.00 237.55 259.00 0.0M
2021-11-22 250.65 256.25 245.75 248.00 0.0M
2021-11-18 261.00 263.40 248.00 258.65 0.0M
2021-11-17 257.45 270.30 250.00 253.95 0.2M
2021-11-16 245.20 257.45 238.30 257.45 0.1M
2021-11-15 249.00 251.70 240.00 245.20 0.0M
2021-11-12 255.00 258.55 246.00 249.70 0.0M
2021-11-11 252.60 257.00 247.60 254.15 0.0M
2021-11-10 245.00 262.90 245.00 252.60 0.2M
2021-11-09 261.65 261.65 248.90 250.40 0.2M
2021-11-08 246.95 249.20 234.15 249.20 0.0M
2021-11-04 252.00 256.00 237.05 237.35 0.2M
2021-11-03 249.50 249.50 249.50 249.50 0.1M
2021-11-02 237.65 237.65 237.65 237.65 0.0M
2021-11-01 224.00 226.35 223.50 226.35 0.1M
2021-10-29 203.00 215.60 199.20 215.60 0.1M
2021-10-28 206.80 209.25 198.80 205.35 0.0M
2021-10-27 201.90 209.35 199.05 208.30 0.0M
2021-10-26 194.75 202.05 194.75 199.40 0.0M
2021-10-25 196.15 196.25 186.05 192.45 0.0M
2021-10-22 206.75 208.00 194.45 195.80 0.0M
2021-10-21 207.30 210.35 194.65 204.65 0.0M
2021-10-20 225.00 225.00 204.50 204.50 0.0M
2021-10-19 224.15 227.25 212.50 215.25 0.0M
2021-10-18 223.15 231.00 221.00 223.65 0.1M
2021-10-14 218.75 226.50 215.85 221.65 0.0M
2021-10-13 226.00 226.00 214.25 216.70 0.0M
2021-10-12 227.00 227.00 215.85 216.95 0.0M
2021-10-11 222.00 230.25 222.00 222.35 0.0M
2021-10-08 217.00 219.30 211.50 219.30 0.0M
2021-10-07 212.50 213.75 204.60 208.90 0.0M
2021-10-06 218.00 221.95 207.60 208.40 0.1M
2021-10-05 224.40 224.40 216.00 218.10 0.1M
2021-10-04 204.40 213.75 204.15 213.75 0.0M
2021-10-01 186.00 204.60 186.00 203.60 0.1M
2021-09-30 191.60 196.90 191.60 194.90 0.0M
2021-09-29 190.45 193.05 189.30 190.90 0.0M
2021-09-28 193.00 194.80 189.00 190.45 0.0M
2021-09-27 186.10 195.50 186.10 189.75 0.0M
2021-09-24 200.00 200.00 192.50 193.00 0.0M
2021-09-23 198.30 199.35 192.10 195.05 0.0M
2021-09-22 191.55 197.40 189.10 196.50 0.0M
2021-09-21 193.00 193.00 185.00 188.00 0.0M
2021-09-20 196.95 196.95 188.50 189.35 0.0M
2021-09-17 200.60 203.00 192.35 196.90 0.0M
2021-09-16 206.75 208.25 200.15 200.95 0.0M
2021-09-15 213.00 213.00 204.00 205.35 0.0M
2021-09-14 210.05 212.35 204.25 206.25 0.0M
2021-09-13 212.00 214.75 202.30 207.95 0.0M
2021-09-09 212.00 212.00 203.25 205.50 0.0M
2021-09-08 207.45 212.30 202.40 205.70 0.1M
2021-09-07 203.20 205.05 193.05 203.20 0.0M
2021-09-06 202.00 208.60 199.05 203.20 0.1M
2021-09-03 195.50 198.70 186.30 198.70 0.0M
2021-09-02 188.00 191.90 182.80 189.25 0.0M
2021-09-01 189.35 189.80 180.85 182.80 0.0M
2021-08-31 193.00 193.00 187.00 188.45 0.0M
2021-08-30 194.05 194.05 189.15 193.85 0.1M
2021-08-27 185.90 188.00 181.60 184.85 0.0M
2021-08-26 189.40 192.75 182.55 186.55 0.2M
2021-08-25 202.00 202.00 188.25 188.95 0.0M
2021-08-24 187.00 198.60 181.60 195.60 0.0M
2021-08-23 200.00 201.65 189.15 189.15 0.0M
2021-08-20 210.00 210.00 199.10 199.10 0.0M
2021-08-18 213.25 215.05 205.80 209.55 0.0M
2021-08-17 210.90 217.25 206.00 210.05 0.0M
2021-08-16 221.80 221.80 208.00 208.75 0.0M
2021-08-13 225.00 228.85 214.75 217.45 0.0M
2021-08-12 216.25 226.25 216.25 220.00 0.0M
2021-08-11 209.05 221.00 204.25 217.60 0.1M
2021-08-10 221.00 231.20 212.20 215.00 0.0M
2021-08-09 236.00 236.00 219.80 223.35 0.1M
2021-08-06 231.35 231.35 228.65 231.35 0.2M
2021-08-05 211.05 220.35 208.10 220.35 0.1M
2021-08-04 223.10 223.10 203.10 209.90 0.1M
2021-08-03 212.50 212.50 212.50 212.50 0.0M
2021-08-02 189.05 202.40 189.05 202.40 0.0M
2021-07-30 205.00 205.00 189.45 192.80 0.3M
2021-07-29 203.50 207.55 198.05 199.40 0.0M
2021-07-28 208.10 212.90 197.10 202.50 0.1M
2021-07-27 198.00 206.25 198.00 206.25 0.1M
2021-07-26 185.25 196.45 181.50 196.45 0.1M
2021-07-23 195.00 195.00 185.30 187.10 0.0M
2021-07-22 202.40 202.40 192.55 194.25 0.0M
2021-07-20 201.00 205.50 190.95 197.15 0.0M
2021-07-19 205.00 210.20 197.20 200.95 0.0M
2021-07-16 208.00 217.00 205.10 206.75 0.1M
2021-07-15 224.00 226.00 209.85 209.85 0.2M
2021-07-14 206.00 222.30 203.00 220.85 0.2M
2021-07-13 186.90 203.30 185.10 202.10 0.2M
2021-07-12 177.00 189.70 177.00 184.85 0.1M
2021-07-09 176.90 184.00 173.00 175.95 0.1M
2021-07-08 163.00 181.50 163.00 175.35 0.1M
2021-07-07 171.90 171.90 163.60 167.45 0.0M
2021-07-06 177.80 179.25 161.00 166.00 0.1M
2021-07-05 160.00 170.15 154.35 170.15 0.2M
2021-07-02 142.85 154.70 138.95 154.70 0.1M
2021-07-01 143.40 143.40 140.15 140.65 0.0M
2021-06-30 148.85 148.85 140.40 140.65 0.0M
2021-06-29 142.90 150.00 142.75 143.20 0.1M
2021-06-28 144.35 146.10 142.60 143.30 0.0M
2021-06-25 143.00 147.55 142.15 143.75 0.0M
2021-06-24 148.95 149.45 143.00 143.95 0.0M
2021-06-23 148.00 153.85 145.40 147.70 0.2M
2021-06-22 141.75 149.90 140.15 145.80 0.1M
2021-06-21 132.65 141.50 132.65 140.05 0.0M
2021-06-18 142.80 142.80 131.65 140.35 0.0M
2021-06-17 135.50 144.10 135.50 137.50 0.0M
2021-06-16 135.00 143.20 134.85 140.60 0.0M
2021-06-15 138.25 138.85 133.15 134.65 0.0M
2021-06-14 137.95 138.85 132.20 137.00 0.0M
2021-06-11 142.00 142.00 135.00 136.60 0.0M
2021-06-10 135.60 143.90 135.60 140.05 0.0M
2021-06-09 141.00 145.80 133.80 137.50 0.1M
2021-06-08 145.60 146.30 135.65 140.60 0.0M
2021-06-07 151.00 151.00 143.00 144.55 0.0M
2021-06-04 150.85 153.50 146.30 149.35 0.1M
2021-06-03 139.15 150.00 135.00 148.50 0.2M
2021-06-02 126.40 137.20 123.00 136.40 0.1M
2021-06-01 129.45 130.30 123.05 124.75 0.0M
2021-05-31 136.20 136.20 128.20 128.55 0.0M
2021-05-28 139.60 140.50 132.00 132.20 0.0M
2021-05-27 139.50 141.70 132.00 136.45 0.2M
2021-05-26 128.50 136.05 125.00 133.70 0.1M
2021-05-25 124.50 129.90 120.10 127.10 0.1M
2021-05-24 132.00 132.00 123.25 124.30 0.0M
2021-05-21 131.40 133.00 125.50 128.90 0.1M
2021-05-20 133.00 136.15 128.85 131.45 0.1M
2021-05-19 118.40 138.90 118.40 133.75 0.4M
2021-05-18 128.75 129.60 117.75 120.35 0.4M
2021-05-17 108.00 126.95 105.00 125.80 0.5M
2021-05-14 105.60 109.45 102.50 105.80 0.2M
2021-05-12 94.10 109.60 93.40 104.25 0.3M
2021-05-11 95.00 98.45 93.00 94.70 0.0M
2021-05-10 102.00 102.00 95.75 96.15 0.1M
2021-05-07 104.00 107.05 98.20 101.20 0.2M
2021-05-06 95.00 104.90 93.95 103.25 0.3M
2021-05-05 90.50 98.20 90.00 94.45 0.1M
2021-05-04 96.00 96.00 88.45 88.70 0.0M
2021-05-03 91.40 96.00 91.00 94.25 0.1M
2021-04-30 88.80 97.95 88.60 91.05 0.1M
2021-04-29 83.50 90.40 82.40 88.80 0.1M
2021-04-28 84.35 84.35 80.20 80.80 0.0M
2021-04-27 82.00 84.80 81.90 82.35 0.0M
2021-04-26 81.25 82.20 81.25 82.00 0.0M
2021-04-23 81.15 81.60 79.65 80.05 0.0M
2021-04-22 81.30 82.20 80.30 81.20 0.0M
2021-04-20 80.65 82.75 79.95 82.00 0.0M
2021-04-19 73.05 79.50 73.05 79.20 0.0M
2021-04-16 83.60 84.40 80.85 81.50 0.0M
2021-04-15 79.75 82.30 77.00 82.00 0.0M
2021-04-13 78.50 79.90 78.00 78.55 0.0M
2021-04-12 77.50 78.80 77.10 77.40 0.0M
2021-04-09 79.60 81.70 79.00 79.60 0.0M
2021-04-08 80.00 81.00 78.45 78.60 0.0M
2021-04-07 79.10 79.90 78.40 79.05 0.0M
2021-04-06 79.10 80.25 78.70 79.55 0.0M
2021-04-05 79.10 79.45 77.30 78.65 0.0M
2021-04-01 79.50 80.20 78.55 79.30 0.0M
2021-03-31 79.00 79.95 77.90 78.15 0.0M
2021-03-30 80.10 81.15 78.15 78.60 0.0M
2021-03-26 77.70 80.50 77.45 79.15 0.0M
2021-03-25 79.55 79.55 76.35 76.85 0.0M
2021-03-24 83.00 83.00 79.00 79.25 0.1M
2021-03-23 83.65 85.00 82.40 82.80 0.0M
2021-03-22 81.50 84.00 79.00 83.20 0.0M
2021-03-19 79.60 80.80 77.50 79.60 0.0M
2021-03-18 82.50 84.70 78.45 80.40 0.0M
2021-03-17 89.00 89.40 82.20 82.75 0.1M
2021-03-16 82.60 86.60 82.35 85.00 0.0M
2021-03-15 79.85 82.50 78.35 81.70 0.0M
2021-03-12 79.95 82.70 79.10 79.20 0.0M
2021-03-10 79.75 82.00 78.30 79.00 0.0M
2021-03-09 80.50 80.60 78.50 78.95 0.0M
2021-03-08 81.70 82.30 79.50 79.85 0.0M
2021-03-05 82.45 85.00 79.65 80.10 0.0M
2021-03-04 82.05 83.50 81.50 81.55 0.0M
2021-03-03 81.55 84.00 81.20 82.20 0.0M
2021-03-02 81.35 82.95 80.80 81.75 0.0M
2021-03-01 85.40 85.40 81.75 82.10 0.0M
2021-02-26 79.50 85.45 79.50 84.25 0.0M
2021-02-25 79.00 85.00 79.00 83.95 0.0M
2021-02-24 82.50 82.50 80.00 80.15 0.0M
2021-02-23 80.70 81.90 79.25 80.80 0.0M
2021-02-22 82.00 82.00 79.85 79.95 0.0M
2021-02-19 83.40 87.70 80.80 81.50 0.0M
2021-02-18 82.50 83.95 80.25 80.75 0.0M
2021-02-17 79.55 84.50 79.30 82.70 0.0M
2021-02-16 80.25 81.60 79.25 79.95 0.0M
2021-02-15 78.35 82.20 77.95 80.25 0.0M
2021-02-12 77.15 79.20 77.15 77.60 0.0M
2021-02-11 78.50 80.75 75.90 77.95 0.0M
2021-02-10 78.00 78.65 77.00 77.15 0.0M
2021-02-09 77.50 81.20 77.00 77.25 0.0M
2021-02-08 80.05 82.20 77.50 78.60 0.0M
2021-02-05 80.10 82.75 80.10 80.40 0.0M
2021-02-04 80.00 81.40 78.35 80.75 0.0M
2021-02-03 80.40 82.50 78.75 79.25 0.0M
2021-02-02 82.85 83.35 79.00 79.35 0.0M
2021-02-01 86.10 86.75 81.00 81.55 0.0M
2021-01-29 91.25 92.00 88.00 88.85 0.0M
2021-01-28 86.85 90.00 86.20 89.85 0.0M
2021-01-27 85.40 89.80 84.45 86.75 0.0M
2021-01-25 86.50 87.50 83.40 86.00 0.0M
2021-01-22 86.00 87.55 82.40 85.05 0.0M
2021-01-21 88.15 90.75 86.05 86.40 0.0M
2021-01-20 87.40 88.60 86.50 87.70 0.0M
2021-01-19 91.00 91.00 87.10 87.55 0.0M
2021-01-18 91.00 91.10 87.00 87.05 0.0M
2021-01-15 89.30 89.50 86.60 87.15 0.0M
2021-01-14 89.90 91.30 87.90 88.55 0.0M
2021-01-13 90.00 91.40 88.50 89.00 0.0M
2021-01-12 93.45 93.45 89.55 90.60 0.0M
2021-01-11 91.30 94.65 90.00 91.90 0.0M
2021-01-08 90.15 93.35 89.00 89.90 0.0M
2021-01-07 93.65 93.65 90.60 90.80 0.0M
2021-01-06 93.00 93.75 90.55 91.45 0.0M
2021-01-05 92.10 95.95 91.20 93.25 0.1M
2021-01-04 95.10 95.25 92.00 93.00 0.0M
2021-01-01 88.85 98.90 88.00 94.75 0.1M