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
2022-12-30 367.50 368.35 363.85 365.00 0.0M
2022-12-29 367.40 367.40 359.65 364.75 0.0M
2022-12-28 364.25 370.00 358.05 367.10 0.0M
2022-12-27 351.70 361.60 347.25 359.45 0.0M
2022-12-26 336.05 351.00 336.00 344.50 0.0M
2022-12-23 336.00 348.80 328.60 340.70 0.0M
2022-12-22 356.85 364.30 340.05 342.25 0.0M
2022-12-21 373.00 376.15 357.20 360.50 0.0M
2022-12-20 379.30 387.45 370.45 372.75 0.0M
2022-12-19 379.00 387.50 379.00 382.50 0.0M
2022-12-16 370.05 388.55 370.05 379.30 0.0M
2022-12-15 374.65 381.85 373.00 375.45 0.0M
2022-12-14 375.60 382.10 374.45 376.60 0.0M
2022-12-13 368.05 386.80 368.05 375.85 0.0M
2022-12-12 369.35 374.90 363.10 370.65 0.1M
2022-12-09 384.30 384.30 366.40 368.75 0.0M
2022-12-08 367.95 379.00 366.60 372.30 0.0M
2022-12-07 379.95 379.95 364.10 367.70 0.0M
2022-12-06 380.20 387.25 375.25 378.30 0.0M
2022-12-05 385.05 392.60 385.05 388.50 0.0M
2022-12-02 390.60 393.90 386.40 388.15 0.0M
2022-12-01 386.00 402.95 385.10 392.30 0.1M
2022-11-30 392.00 396.20 384.00 385.55 0.1M
2022-11-29 380.05 384.55 372.00 375.60 0.0M
2022-11-28 377.35 392.60 377.35 382.00 0.0M
2022-11-25 378.90 386.00 375.85 381.85 0.0M
2022-11-24 387.00 391.95 376.00 377.80 0.0M
2022-11-23 374.00 388.00 365.00 384.30 0.0M
2022-11-22 369.00 375.00 366.50 368.65 0.0M
2022-11-21 355.30 370.05 355.30 367.80 0.0M
2022-11-18 360.10 364.95 357.30 360.35 0.0M
2022-11-17 367.20 369.60 365.00 365.45 0.0M
2022-11-16 361.60 375.30 361.00 371.60 0.0M
2022-11-15 363.05 367.15 360.55 362.90 0.0M
2022-11-14 358.05 365.60 357.00 364.05 0.0M
2022-11-11 362.05 378.55 361.25 363.25 0.0M
2022-11-10 363.35 368.00 357.45 361.75 0.0M
2022-11-09 368.00 372.60 364.50 367.75 0.0M
2022-11-07 364.55 368.30 357.90 365.20 0.0M
2022-11-04 371.45 375.35 356.15 357.70 0.3M
2022-11-03 376.55 382.40 368.60 372.75 0.0M
2022-11-02 375.90 384.75 375.90 378.15 0.0M
2022-11-01 371.00 389.00 366.45 384.20 0.0M
2022-10-31 379.40 389.50 364.00 366.65 0.1M
2022-10-28 374.75 395.00 374.75 379.45 0.1M
2022-10-27 349.65 365.00 349.65 361.20 0.0M
2022-10-25 358.00 358.00 350.65 353.00 0.1M
2022-10-24 355.00 360.00 353.00 358.40 0.0M
2022-10-21 358.05 358.05 348.90 352.95 0.0M
2022-10-20 357.55 357.55 348.50 353.40 0.0M
2022-10-19 358.90 360.55 348.75 352.65 0.0M
2022-10-18 378.10 379.00 352.85 356.85 0.0M
2022-10-17 384.45 384.50 367.65 373.75 0.0M
2022-10-14 393.95 393.95 380.25 384.45 0.0M
2022-10-13 383.25 386.70 373.00 383.00 0.1M
2022-10-12 359.95 393.70 359.45 374.75 0.2M
2022-10-11 391.75 391.75 356.75 362.65 0.0M
2022-10-10 398.35 407.00 381.05 384.70 0.3M
2022-10-07 406.25 424.85 396.00 397.45 0.1M
2022-10-06 367.40 412.20 364.30 406.15 0.1M
2022-10-04 366.15 373.45 364.85 370.15 0.0M
2022-10-03 356.95 375.40 354.00 366.15 0.5M
2022-09-30 344.05 353.00 340.00 348.05 1.5M
2022-09-29 353.20 358.50 343.50 346.55 0.0M
2022-09-28 348.90 365.80 348.05 351.30 0.1M
2022-09-27 351.55 354.60 343.95 353.35 0.0M
2022-09-26 340.90 347.50 336.35 342.70 0.0M
2022-09-23 359.50 362.40 345.70 346.85 0.1M
2022-09-22 339.30 362.45 339.30 355.90 0.1M
2022-09-21 338.00 344.35 336.10 338.30 0.0M
2022-09-20 338.80 344.65 333.80 335.60 0.0M
2022-09-19 325.70 343.20 325.70 335.45 0.0M
2022-09-16 346.05 346.20 328.05 338.35 0.1M
2022-09-15 353.00 361.55 343.30 346.70 0.0M
2022-09-14 346.30 365.90 346.30 357.95 0.0M
2022-09-13 360.70 371.50 360.25 361.50 0.0M
2022-09-12 362.80 362.80 354.65 357.75 0.0M
2022-09-09 358.25 366.40 352.80 354.95 0.0M
2022-09-08 359.25 369.65 356.75 358.25 0.0M
2022-09-07 350.00 359.00 350.00 356.85 0.0M
2022-09-06 366.45 367.05 352.55 355.95 0.0M
2022-09-05 351.35 381.90 351.20 362.95 0.1M
2022-09-02 364.10 371.70 347.55 348.30 0.0M
2022-09-01 361.00 369.95 359.30 366.00 0.0M
2022-08-30 359.05 367.05 357.75 361.80 0.0M
2022-08-29 343.15 365.00 343.15 355.30 0.0M
2022-08-26 357.00 367.00 357.00 363.75 0.1M
2022-08-25 363.90 366.10 357.20 360.40 0.0M
2022-08-24 357.25 368.00 356.50 358.10 0.1M
2022-08-23 350.00 363.85 348.45 357.25 0.2M
2022-08-22 346.00 352.00 343.45 348.40 0.0M
2022-08-19 339.70 357.45 339.30 352.05 0.1M
2022-08-18 343.45 347.95 335.10 340.45 0.0M
2022-08-17 337.95 347.00 337.35 343.45 0.1M
2022-08-16 332.40 341.20 331.00 333.45 0.0M
2022-08-12 339.90 339.90 334.15 335.75 0.0M
2022-08-11 340.70 346.00 332.30 334.15 0.0M
2022-08-10 338.00 345.00 333.55 334.90 0.0M
2022-08-08 345.00 349.65 339.25 340.65 0.0M
2022-08-05 334.00 348.00 330.20 345.80 0.1M
2022-08-04 337.25 340.85 326.20 328.30 0.0M
2022-08-03 337.00 346.30 331.20 333.90 0.0M
2022-08-02 344.00 353.30 341.10 343.40 0.1M
2022-08-01 345.00 354.50 345.00 346.60 0.1M
2022-07-29 350.10 356.00 342.05 350.05 0.0M
2022-07-28 355.95 361.10 343.25 345.25 0.0M
2022-07-27 360.80 363.05 352.00 354.45 0.0M
2022-07-26 378.75 378.75 356.00 357.75 0.0M
2022-07-25 365.00 385.00 350.40 377.20 0.1M
2022-07-22 356.00 377.20 354.65 360.55 0.2M
2022-07-21 346.65 359.00 339.85 354.35 0.0M
2022-07-20 334.50 344.35 328.55 342.05 0.0M
2022-07-19 330.05 337.60 328.70 330.90 0.3M
2022-07-18 310.30 344.05 309.15 339.20 0.1M
2022-07-15 331.40 333.45 315.00 320.05 0.0M
2022-07-14 308.00 332.10 301.10 325.15 0.1M
2022-07-13 330.00 331.15 306.40 315.90 0.1M
2022-07-12 353.00 355.80 343.00 344.95 0.0M
2022-07-11 339.00 354.90 338.55 353.60 0.0M
2022-07-08 357.00 357.45 341.05 344.10 0.0M
2022-07-07 352.65 359.90 349.30 353.70 0.0M
2022-07-06 341.00 351.00 338.85 349.55 0.0M
2022-07-05 353.85 363.80 338.00 340.05 0.0M
2022-07-04 342.55 351.45 342.55 349.25 0.0M
2022-07-01 333.60 347.25 333.60 340.45 0.0M
2022-06-30 346.00 351.95 343.65 346.85 0.0M
2022-06-29 350.80 354.35 346.80 349.35 0.0M
2022-06-28 362.00 362.00 350.00 353.30 0.0M
2022-06-27 367.20 367.20 355.90 360.15 0.0M
2022-06-24 346.40 359.60 346.25 355.70 0.0M
2022-06-23 350.80 350.80 337.55 341.35 0.0M
2022-06-22 359.70 360.00 345.50 347.40 0.0M
2022-06-21 348.00 368.00 346.00 359.00 0.0M
2022-06-20 363.25 372.55 337.65 350.00 0.1M
2022-06-17 380.00 380.00 358.00 368.55 0.0M
2022-06-16 411.00 413.50 378.70 380.85 0.0M
2022-06-15 389.90 396.90 381.00 388.25 0.0M
2022-06-14 380.00 398.35 375.00 378.60 0.0M
2022-06-13 396.00 400.00 382.90 384.85 0.0M
2022-06-10 408.45 418.00 404.00 412.95 0.0M
2022-06-09 415.45 425.10 412.65 421.25 0.0M
2022-06-08 446.55 446.55 415.85 421.65 0.1M
2022-06-07 459.90 459.90 435.90 437.40 0.0M
2022-06-06 451.00 458.40 442.00 448.55 0.0M
2022-06-03 482.00 485.10 454.70 459.60 0.0M
2022-06-02 482.00 487.15 461.75 476.00 0.1M
2022-06-01 446.00 482.55 444.20 477.00 0.1M
2022-05-31 450.40 453.40 442.75 444.10 0.0M
2022-05-30 449.45 456.45 440.30 447.40 0.0M
2022-05-27 459.00 459.00 441.25 443.30 0.1M
2022-05-26 426.00 451.20 421.55 449.15 0.1M
2022-05-25 443.95 443.95 410.15 421.90 0.1M
2022-05-24 458.00 458.00 433.75 437.75 0.1M
2022-05-23 460.70 465.95 446.45 452.85 0.1M
2022-05-20 465.35 467.15 443.65 457.70 0.0M
2022-05-19 461.00 473.25 443.55 451.60 0.1M
2022-05-18 468.00 519.55 463.00 489.00 0.2M
2022-05-17 456.45 468.00 450.10 463.90 0.1M
2022-05-16 419.00 456.00 418.35 451.00 0.1M
2022-05-13 433.25 444.00 414.95 421.05 0.0M
2022-05-12 420.35 441.60 410.50 417.40 0.0M
2022-05-11 440.00 441.00 376.15 426.40 0.0M
2022-05-10 459.75 466.30 433.35 437.10 0.0M
2022-05-09 473.00 483.75 452.70 456.50 0.0M
2022-05-06 460.05 480.10 438.10 472.70 0.0M
2022-05-05 434.50 488.00 427.55 466.50 0.2M
2022-05-04 462.20 466.70 420.00 432.10 0.2M
2022-05-02 406.50 474.80 395.50 462.20 0.4M
2022-04-29 351.05 414.00 351.05 399.60 0.3M
2022-04-28 354.35 366.25 351.30 352.65 0.0M
2022-04-27 362.00 372.25 355.65 360.55 0.0M
2022-04-26 370.00 376.20 367.05 370.05 0.0M
2022-04-25 367.75 370.00 361.30 369.05 0.0M
2022-04-22 371.00 375.60 365.40 368.70 0.0M
2022-04-21 369.70 383.95 368.10 370.85 0.0M
2022-04-20 379.00 379.00 362.25 364.85 0.0M
2022-04-19 384.45 389.55 362.30 370.55 0.0M
2022-04-18 374.05 392.70 374.05 379.95 0.1M
2022-04-13 384.20 389.45 376.40 378.40 0.0M
2022-04-12 384.70 393.00 375.75 379.25 0.0M
2022-04-11 380.70 387.70 373.00 380.95 0.0M
2022-04-08 371.10 389.15 371.10 378.40 0.0M
2022-04-07 386.10 389.95 368.25 373.80 0.1M
2022-04-06 391.10 393.55 382.30 385.45 0.1M
2022-04-05 389.00 403.20 389.00 393.00 0.0M
2022-04-04 399.00 399.00 385.50 387.60 0.0M
2022-04-01 396.40 406.90 386.40 390.30 0.1M
2022-03-31 399.00 438.00 395.00 404.45 0.2M
2022-03-30 393.90 403.65 391.15 398.65 0.0M
2022-03-29 395.15 398.50 386.85 389.75 0.0M
2022-03-28 415.00 415.00 389.35 392.60 0.0M
2022-03-25 403.40 414.80 386.10 409.65 0.1M
2022-03-24 403.00 415.00 395.25 399.15 0.0M
2022-03-23 419.95 423.70 402.20 403.90 0.1M
2022-03-22 392.00 419.75 385.40 415.90 0.1M
2022-03-21 361.40 396.00 361.40 389.65 0.0M
2022-03-17 370.00 370.00 358.90 362.50 0.0M
2022-03-16 358.40 366.20 353.25 361.20 0.0M
2022-03-15 363.85 369.05 347.45 352.35 0.0M
2022-03-14 374.20 380.50 361.30 363.00 0.0M
2022-03-11 368.00 374.25 364.90 368.95 0.0M
2022-03-10 388.20 403.00 362.95 369.35 0.0M
2022-03-09 385.00 395.25 376.05 379.65 0.0M
2022-03-08 362.00 384.95 362.00 382.75 0.0M
2022-03-07 376.00 376.00 357.90 362.85 0.0M
2022-03-04 373.00 383.00 365.00 377.80 0.0M
2022-03-03 357.00 387.65 357.00 373.95 0.0M
2022-03-02 344.50 360.00 341.40 357.10 0.0M
2022-02-28 343.00 352.30 332.05 345.30 0.0M
2022-02-25 350.00 350.00 339.75 342.00 0.0M
2022-02-24 333.00 343.85 327.20 330.80 0.0M
2022-02-23 346.60 363.15 346.60 353.20 0.0M
2022-02-22 335.00 349.95 330.00 346.50 0.0M
2022-02-21 363.00 369.15 350.40 353.30 0.0M
2022-02-18 360.00 370.90 355.20 358.30 0.0M
2022-02-17 380.80 380.80 362.70 365.35 0.0M
2022-02-16 390.00 390.00 368.00 369.95 0.0M
2022-02-15 340.45 392.30 334.80 382.10 0.1M
2022-02-14 372.00 372.00 345.50 349.25 0.0M
2022-02-11 393.00 393.00 380.00 380.85 0.0M
2022-02-10 391.05 398.55 382.00 390.00 0.0M
2022-02-09 396.55 401.70 387.45 389.60 0.0M
2022-02-08 401.00 411.30 388.80 393.20 0.0M
2022-02-07 419.70 424.30 403.25 406.35 0.1M
2022-02-04 419.85 419.85 400.05 405.05 0.0M
2022-02-03 430.00 430.00 402.60 405.25 0.1M
2022-02-02 399.00 420.20 391.20 416.75 0.1M
2022-02-01 395.20 399.35 384.30 392.30 0.0M
2022-01-31 410.00 417.55 385.00 390.60 0.0M
2022-01-28 404.00 408.35 392.00 396.85 0.0M
2022-01-27 377.15 417.55 374.50 391.25 0.1M
2022-01-25 362.50 389.50 336.00 381.65 0.1M
2022-01-24 413.80 413.80 368.85 368.95 0.2M
2022-01-21 374.45 410.65 365.55 409.80 0.4M
2022-01-20 381.85 381.85 371.30 373.35 0.0M
2022-01-19 365.00 381.90 364.05 380.00 0.0M
2022-01-18 395.00 395.00 366.40 374.00 0.0M
2022-01-17 396.00 396.80 382.25 387.60 0.0M
2022-01-14 359.25 395.15 356.75 394.00 0.1M
2022-01-13 362.80 362.80 351.75 359.25 0.0M
2022-01-12 350.00 374.35 350.00 357.25 0.0M
2022-01-11 360.00 364.95 349.10 352.90 0.0M
2022-01-10 362.95 364.95 352.35 354.25 0.0M
2022-01-07 332.65 366.40 332.60 360.20 0.2M
2022-01-06 331.90 335.50 325.70 333.10 0.0M
2022-01-05 317.00 344.60 317.00 330.95 0.0M
2022-01-04 328.50 329.15 318.05 322.55 0.0M
2022-01-03 330.00 334.20 324.20 328.25 0.0M