GOCL Corporation Limited (BOM:506480)
India
· Delayed Price · Currency is INR 338.50
+5.90 (1.77%)
At close: Apr 28, 2026
GOCL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.50 | 344.10 | 330.50 | 338.50 | 338.50 | 1.77% | 17,244 |
| Apr 27, 2026 | 316.00 | 335.75 | 316.00 | 332.60 | 332.60 | 4.17% | 9,013 |
| Apr 24, 2026 | 325.90 | 332.60 | 316.00 | 319.30 | 319.30 | -2.03% | 18,430 |
| Apr 23, 2026 | 337.30 | 341.10 | 321.00 | 325.90 | 325.90 | -3.49% | 6,053 |
| Apr 22, 2026 | 330.30 | 341.15 | 330.30 | 337.70 | 337.70 | 0.63% | 7,710 |
| Apr 21, 2026 | 329.95 | 347.75 | 329.95 | 335.60 | 335.60 | -0.92% | 8,264 |
| Apr 20, 2026 | 329.95 | 342.00 | 321.00 | 338.70 | 338.70 | 4.71% | 21,092 |
| Apr 17, 2026 | 315.20 | 329.35 | 310.50 | 323.45 | 323.45 | 4.63% | 23,420 |
| Apr 16, 2026 | 299.45 | 314.95 | 299.15 | 309.15 | 309.15 | 3.85% | 20,674 |
| Apr 15, 2026 | 280.00 | 300.00 | 278.95 | 297.70 | 297.70 | 7.47% | 18,993 |
| Apr 13, 2026 | 277.60 | 280.00 | 268.85 | 277.00 | 277.00 | -0.84% | 4,990 |
| Apr 10, 2026 | 278.00 | 282.05 | 274.55 | 279.35 | 279.35 | 1.90% | 10,386 |
| Apr 9, 2026 | 273.80 | 280.00 | 271.85 | 274.15 | 274.15 | 0.15% | 10,812 |
| Apr 8, 2026 | 275.00 | 286.25 | 271.60 | 273.75 | 273.75 | 2.86% | 15,986 |
| Apr 7, 2026 | 269.65 | 273.95 | 263.20 | 266.15 | 266.15 | -1.68% | 4,763 |
| Apr 6, 2026 | 263.50 | 276.00 | 263.50 | 270.70 | 270.70 | -0.64% | 14,043 |
| Apr 2, 2026 | 268.35 | 273.45 | 259.45 | 272.45 | 272.45 | 1.32% | 4,837 |
| Apr 1, 2026 | 252.95 | 274.55 | 252.95 | 268.90 | 268.90 | 6.24% | 18,168 |
| Mar 30, 2026 | 267.70 | 267.70 | 249.00 | 253.10 | 253.10 | -6.64% | 23,749 |
| Mar 27, 2026 | 282.60 | 286.10 | 265.05 | 271.10 | 271.10 | -4.44% | 49,725 |
| Mar 25, 2026 | 282.15 | 293.00 | 272.65 | 283.70 | 283.70 | 7.28% | 678,083 |
| Mar 24, 2026 | 250.00 | 268.60 | 248.85 | 264.45 | 264.45 | 18.14% | 400,187 |
| Mar 23, 2026 | 234.00 | 235.00 | 223.60 | 223.85 | 223.85 | -5.35% | 4,143 |
| Mar 20, 2026 | 238.00 | 244.00 | 234.10 | 236.50 | 236.50 | -0.32% | 4,774 |
| Mar 19, 2026 | 239.00 | 240.20 | 236.15 | 237.25 | 237.25 | -2.14% | 2,795 |
| Mar 18, 2026 | 233.00 | 245.00 | 233.00 | 242.45 | 242.45 | 4.64% | 2,392 |
| Mar 17, 2026 | 230.00 | 234.80 | 229.95 | 231.70 | 231.70 | 0.02% | 3,202 |
| Mar 16, 2026 | 232.05 | 235.70 | 226.00 | 231.65 | 231.65 | -1.91% | 6,447 |
| Mar 13, 2026 | 250.00 | 250.80 | 234.75 | 236.15 | 236.15 | -6.18% | 7,340 |
| Mar 12, 2026 | 248.00 | 256.35 | 245.95 | 251.70 | 251.70 | -0.53% | 8,742 |
| Mar 11, 2026 | 249.70 | 255.00 | 249.70 | 253.05 | 253.05 | 2.16% | 2,351 |
| Mar 10, 2026 | 245.65 | 250.25 | 242.20 | 247.70 | 247.70 | 2.72% | 1,169 |
| Mar 9, 2026 | 243.30 | 245.00 | 236.00 | 241.15 | 241.15 | -3.35% | 2,389 |
| Mar 6, 2026 | 248.30 | 253.60 | 248.00 | 249.50 | 249.50 | 0.48% | 715 |
| Mar 5, 2026 | 247.75 | 250.50 | 246.00 | 248.30 | 248.30 | 0.16% | 822 |
| Mar 4, 2026 | 252.00 | 252.00 | 242.45 | 247.90 | 247.90 | -1.92% | 6,689 |
| Mar 2, 2026 | 262.15 | 262.15 | 251.00 | 252.75 | 252.75 | -3.60% | 2,780 |
| Feb 27, 2026 | 257.90 | 265.85 | 255.00 | 262.20 | 262.20 | 1.71% | 3,391 |
| Feb 26, 2026 | 251.40 | 259.10 | 251.40 | 257.80 | 257.80 | 2.59% | 3,322 |
| Feb 25, 2026 | 251.70 | 256.15 | 250.00 | 251.30 | 251.30 | -0.36% | 394 |
| Feb 24, 2026 | 252.90 | 253.50 | 248.75 | 252.20 | 252.20 | -0.24% | 2,616 |
| Feb 23, 2026 | 245.00 | 257.55 | 245.00 | 252.80 | 252.80 | -0.39% | 5,032 |
| Feb 20, 2026 | 251.00 | 258.70 | 249.00 | 253.80 | 253.80 | 0.87% | 3,089 |
| Feb 19, 2026 | 259.95 | 261.50 | 251.00 | 251.60 | 251.60 | -2.54% | 2,287 |
| Feb 18, 2026 | 262.40 | 263.40 | 258.10 | 258.15 | 258.15 | -1.21% | 3,137 |
| Feb 17, 2026 | 262.65 | 266.00 | 260.60 | 261.30 | 261.30 | -0.31% | 673 |
| Feb 16, 2026 | 267.30 | 274.00 | 256.20 | 262.10 | 262.10 | -1.91% | 2,357 |
| Feb 13, 2026 | 275.00 | 275.00 | 265.40 | 267.20 | 267.20 | -3.49% | 4,378 |
| Feb 12, 2026 | 276.65 | 288.60 | 271.25 | 276.85 | 276.85 | 4.59% | 21,342 |
| Feb 11, 2026 | 271.75 | 273.00 | 262.30 | 264.70 | 264.70 | -2.40% | 1,788 |
| Feb 10, 2026 | 272.35 | 277.50 | 267.80 | 271.20 | 271.20 | 0.43% | 2,772 |
| Feb 9, 2026 | 265.05 | 275.35 | 265.05 | 270.05 | 270.05 | 0.47% | 2,065 |
| Feb 6, 2026 | 267.60 | 270.80 | 261.05 | 268.80 | 268.80 | 0.45% | 901 |
| Feb 5, 2026 | 270.10 | 273.05 | 259.00 | 267.60 | 267.60 | -0.89% | 4,455 |
| Feb 4, 2026 | 257.95 | 271.70 | 257.95 | 270.00 | 270.00 | 3.93% | 8,565 |
| Feb 3, 2026 | 262.05 | 270.60 | 254.10 | 259.80 | 259.80 | 0.56% | 8,279 |
| Feb 2, 2026 | 259.30 | 262.00 | 249.65 | 258.35 | 258.35 | -0.35% | 4,007 |
| Feb 1, 2026 | 262.00 | 267.10 | 255.00 | 259.25 | 259.25 | -2.76% | 1,667 |
| Jan 30, 2026 | 258.20 | 268.25 | 258.20 | 266.60 | 266.60 | 0.79% | 1,920 |
| Jan 29, 2026 | 263.10 | 268.05 | 258.15 | 264.50 | 264.50 | 0.55% | 1,037 |
| Jan 28, 2026 | 249.95 | 264.40 | 249.00 | 263.05 | 263.05 | 5.24% | 2,836 |
| Jan 27, 2026 | 251.20 | 253.00 | 245.00 | 249.95 | 249.95 | -0.46% | 1,065 |
| Jan 23, 2026 | 266.20 | 269.70 | 247.85 | 251.10 | 251.10 | -5.12% | 4,014 |
| Jan 22, 2026 | 252.55 | 266.20 | 252.55 | 264.65 | 264.65 | 4.89% | 3,344 |
| Jan 21, 2026 | 260.90 | 262.10 | 249.70 | 252.30 | 252.30 | -3.78% | 4,480 |
| Jan 20, 2026 | 272.45 | 273.40 | 261.30 | 262.20 | 262.20 | -3.82% | 3,649 |
| Jan 19, 2026 | 278.20 | 278.75 | 271.80 | 272.60 | 272.60 | -3.32% | 4,461 |
| Jan 16, 2026 | 280.45 | 283.10 | 279.05 | 281.95 | 281.95 | -0.02% | 1,043 |
| Jan 14, 2026 | 279.00 | 285.10 | 276.05 | 282.00 | 282.00 | 1.04% | 1,924 |
| Jan 13, 2026 | 284.65 | 284.65 | 277.55 | 279.10 | 279.10 | -1.40% | 1,629 |
| Jan 12, 2026 | 280.10 | 284.55 | 271.50 | 283.05 | 283.05 | 1.09% | 4,171 |
| Jan 9, 2026 | 278.60 | 282.50 | 270.45 | 280.00 | 280.00 | 0.67% | 5,604 |
| Jan 8, 2026 | 283.85 | 284.95 | 276.85 | 278.15 | 278.15 | -1.94% | 2,958 |
| Jan 7, 2026 | 284.00 | 288.35 | 281.00 | 283.65 | 283.65 | -1.63% | 745 |
| Jan 6, 2026 | 287.85 | 289.30 | 285.15 | 288.35 | 288.35 | 0.14% | 834 |
| Jan 5, 2026 | 293.60 | 293.60 | 286.95 | 287.95 | 287.95 | -1.99% | 1,857 |
| Jan 2, 2026 | 290.60 | 294.20 | 290.50 | 293.80 | 293.80 | 1.14% | 524 |
| Jan 1, 2026 | 294.15 | 294.15 | 290.00 | 290.50 | 290.50 | -0.92% | 1,797 |
| Dec 31, 2025 | 295.00 | 295.40 | 291.25 | 293.20 | 293.20 | 0.84% | 1,942 |
| Dec 30, 2025 | 287.00 | 291.00 | 286.35 | 290.75 | 290.75 | 0.92% | 575 |
| Dec 29, 2025 | 291.35 | 294.10 | 285.40 | 288.10 | 288.10 | -0.79% | 2,124 |
| Dec 26, 2025 | 292.95 | 293.35 | 287.00 | 290.40 | 290.40 | -0.62% | 1,910 |
| Dec 24, 2025 | 293.90 | 300.00 | 291.65 | 292.20 | 292.20 | -0.58% | 6,163 |
| Dec 23, 2025 | 291.05 | 300.80 | 291.05 | 293.90 | 293.90 | -0.74% | 1,877 |
| Dec 22, 2025 | 294.00 | 299.00 | 294.00 | 296.10 | 296.10 | 0.71% | 1,256 |
| Dec 19, 2025 | 291.15 | 295.40 | 289.35 | 294.00 | 294.00 | 0.98% | 2,377 |
| Dec 18, 2025 | 296.90 | 296.95 | 290.00 | 291.15 | 291.15 | -1.94% | 2,676 |
| Dec 17, 2025 | 303.00 | 306.05 | 295.40 | 296.90 | 296.90 | -2.01% | 4,424 |
| Dec 16, 2025 | 316.70 | 324.30 | 301.45 | 303.00 | 303.00 | -2.29% | 12,961 |
| Dec 15, 2025 | 302.50 | 330.00 | 302.50 | 310.10 | 310.10 | 2.51% | 47,171 |
| Dec 12, 2025 | 292.40 | 308.00 | 292.40 | 302.50 | 302.50 | 3.47% | 7,470 |
| Dec 11, 2025 | 285.60 | 293.40 | 285.55 | 292.35 | 292.35 | 2.38% | 2,332 |
| Dec 10, 2025 | 292.85 | 293.05 | 285.10 | 285.55 | 285.55 | -2.51% | 1,883 |
| Dec 9, 2025 | 284.75 | 295.85 | 279.90 | 292.90 | 292.90 | 2.48% | 2,192 |
| Dec 8, 2025 | 293.80 | 293.80 | 284.20 | 285.80 | 285.80 | -2.72% | 1,815 |
| Dec 5, 2025 | 295.30 | 295.55 | 292.00 | 293.80 | 293.80 | -0.51% | 2,910 |
| Dec 4, 2025 | 300.65 | 303.00 | 294.00 | 295.30 | 295.30 | -1.40% | 2,626 |
| Dec 3, 2025 | 302.45 | 303.55 | 295.00 | 299.50 | 299.50 | -0.76% | 1,417 |
| Dec 2, 2025 | 306.45 | 306.45 | 300.25 | 301.80 | 301.80 | -1.52% | 1,043 |
| Dec 1, 2025 | 306.20 | 311.35 | 303.35 | 306.45 | 306.45 | 0.36% | 1,710 |