Gokaldas Exports Limited (NSE:GOKEX)
India
· Delayed Price · Currency is INR 593.50
-16.65 (-2.73%)
At close: Mar 9, 2026
Gokaldas Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 622.00 | 624.50 | 602.15 | 610.15 | 610.15 | -2.40% | 440,593 |
| Mar 5, 2026 | 620.00 | 641.00 | 610.50 | 625.15 | 625.15 | 1.44% | 911,706 |
| Mar 4, 2026 | 631.00 | 634.90 | 606.05 | 616.25 | 616.25 | -4.80% | 690,611 |
| Mar 2, 2026 | 606.60 | 659.00 | 605.30 | 647.30 | 647.30 | 1.19% | 1,098,982 |
| Feb 27, 2026 | 682.00 | 689.00 | 631.45 | 639.70 | 639.70 | -5.91% | 2,401,117 |
| Feb 26, 2026 | 698.00 | 702.10 | 677.10 | 679.90 | 679.90 | -2.55% | 690,498 |
| Feb 25, 2026 | 717.00 | 729.75 | 692.15 | 697.70 | 697.70 | -1.71% | 810,254 |
| Feb 24, 2026 | 740.05 | 740.10 | 703.00 | 709.85 | 709.85 | -5.02% | 1,210,224 |
| Feb 23, 2026 | 816.90 | 816.90 | 740.35 | 747.35 | 747.35 | -5.30% | 1,978,530 |
| Feb 20, 2026 | 793.15 | 802.00 | 780.05 | 789.20 | 789.20 | 1.64% | 835,127 |
| Feb 19, 2026 | 792.45 | 801.60 | 771.00 | 776.50 | 776.50 | -1.19% | 422,477 |
| Feb 18, 2026 | 809.00 | 817.95 | 773.00 | 785.85 | 785.85 | -1.73% | 773,371 |
| Feb 17, 2026 | 820.50 | 824.90 | 796.00 | 799.65 | 799.65 | -3.22% | 860,538 |
| Feb 16, 2026 | 836.05 | 860.00 | 817.70 | 826.25 | 826.25 | -2.13% | 1,551,842 |
| Feb 13, 2026 | 781.60 | 859.15 | 760.00 | 844.20 | 844.20 | 8.09% | 4,388,280 |
| Feb 12, 2026 | 746.70 | 805.00 | 738.10 | 781.05 | 781.05 | 4.59% | 3,060,643 |
| Feb 11, 2026 | 772.55 | 778.80 | 744.00 | 746.75 | 746.75 | -3.36% | 1,376,577 |
| Feb 10, 2026 | 810.00 | 827.95 | 760.00 | 772.75 | 772.75 | -8.09% | 2,896,751 |
| Feb 9, 2026 | 815.00 | 850.00 | 802.00 | 840.80 | 840.80 | 7.59% | 3,724,232 |
| Feb 6, 2026 | 800.95 | 800.95 | 770.00 | 781.50 | 781.50 | -3.76% | 1,259,653 |
| Feb 5, 2026 | 832.50 | 844.00 | 806.15 | 812.00 | 812.00 | -2.50% | 4,394,669 |
| Feb 4, 2026 | 778.40 | 832.85 | 751.25 | 832.85 | 832.85 | 20.00% | 14,221,520 |
| Feb 3, 2026 | 694.05 | 694.05 | 694.05 | 694.05 | 694.05 | 19.99% | 285,225 |
| Feb 2, 2026 | 609.25 | 609.25 | 565.00 | 578.40 | 578.40 | -5.06% | 1,159,037 |
| Feb 1, 2026 | 553.35 | 627.75 | 545.00 | 609.25 | 609.25 | 10.76% | 4,513,793 |
| Jan 30, 2026 | 542.85 | 569.30 | 535.40 | 550.05 | 550.05 | 1.49% | 771,442 |
| Jan 29, 2026 | 563.00 | 568.90 | 535.75 | 541.95 | 541.95 | -3.24% | 783,814 |
| Jan 28, 2026 | 556.95 | 580.95 | 539.20 | 560.10 | 560.10 | 3.21% | 2,858,128 |
| Jan 27, 2026 | 582.00 | 585.10 | 531.00 | 542.70 | 542.70 | -2.65% | 3,602,959 |
| Jan 23, 2026 | 605.00 | 605.75 | 550.30 | 557.45 | 557.45 | -6.71% | 690,214 |
| Jan 22, 2026 | 580.00 | 599.90 | 572.55 | 597.55 | 597.55 | 5.96% | 867,745 |
| Jan 21, 2026 | 562.00 | 569.50 | 547.20 | 563.95 | 563.95 | 0.55% | 694,124 |
| Jan 20, 2026 | 590.80 | 598.10 | 551.50 | 560.85 | 560.85 | -4.99% | 474,720 |
| Jan 19, 2026 | 604.75 | 604.80 | 586.00 | 590.30 | 590.30 | -2.39% | 365,787 |
| Jan 16, 2026 | 606.50 | 618.00 | 600.00 | 604.75 | 604.75 | 0.97% | 463,740 |
| Jan 14, 2026 | 601.20 | 606.00 | 595.10 | 598.95 | 598.95 | 0.17% | 517,642 |
| Jan 13, 2026 | 621.75 | 635.00 | 595.00 | 597.95 | 597.95 | -2.99% | 1,412,336 |
| Jan 12, 2026 | 648.00 | 648.50 | 607.95 | 616.35 | 616.35 | -5.68% | 1,799,673 |
| Jan 9, 2026 | 626.20 | 660.00 | 618.65 | 653.45 | 653.45 | 4.35% | 1,257,376 |
| Jan 8, 2026 | 682.70 | 682.70 | 596.65 | 626.20 | 626.20 | -8.54% | 3,872,446 |
| Jan 7, 2026 | 670.00 | 690.30 | 664.00 | 684.70 | 684.70 | 1.79% | 432,189 |
| Jan 6, 2026 | 702.95 | 704.95 | 669.00 | 672.65 | 672.65 | -4.30% | 650,562 |
| Jan 5, 2026 | 718.00 | 719.95 | 701.00 | 702.85 | 702.85 | -2.14% | 324,563 |
| Jan 2, 2026 | 730.05 | 739.05 | 714.30 | 718.20 | 718.20 | -1.90% | 486,889 |
| Jan 1, 2026 | 742.10 | 747.00 | 728.15 | 732.10 | 732.10 | -1.35% | 463,218 |
| Dec 31, 2025 | 740.00 | 763.00 | 727.00 | 742.10 | 742.10 | 0.91% | 476,196 |
| Dec 30, 2025 | 755.50 | 762.60 | 733.40 | 735.40 | 735.40 | -2.92% | 313,967 |
| Dec 29, 2025 | 784.95 | 787.45 | 753.10 | 757.55 | 757.55 | -3.00% | 248,998 |
| Dec 26, 2025 | 780.85 | 784.70 | 776.05 | 780.95 | 780.95 | -0.48% | 97,320 |
| Dec 24, 2025 | 798.50 | 798.50 | 783.10 | 784.70 | 784.70 | -1.11% | 143,322 |
| Dec 23, 2025 | 796.00 | 799.70 | 787.10 | 793.50 | 793.50 | 0.37% | 169,738 |
| Dec 22, 2025 | 796.30 | 801.85 | 785.00 | 790.55 | 790.55 | -0.42% | 120,475 |
| Dec 19, 2025 | 792.20 | 797.20 | 777.70 | 793.90 | 793.90 | 1.22% | 216,309 |
| Dec 18, 2025 | 810.85 | 811.05 | 779.35 | 784.30 | 784.30 | -3.27% | 191,047 |
| Dec 17, 2025 | 822.85 | 830.85 | 808.00 | 810.85 | 810.85 | -1.50% | 130,157 |
| Dec 16, 2025 | 829.50 | 830.70 | 820.95 | 823.20 | 823.20 | -0.51% | 110,884 |
| Dec 15, 2025 | 846.00 | 846.00 | 825.35 | 827.45 | 827.45 | -2.53% | 150,137 |
| Dec 12, 2025 | 857.00 | 857.00 | 835.70 | 848.90 | 848.90 | -0.05% | 256,877 |
| Dec 11, 2025 | 851.00 | 855.00 | 822.10 | 849.30 | 849.30 | -0.48% | 315,769 |
| Dec 10, 2025 | 828.00 | 858.40 | 828.00 | 853.40 | 853.40 | 3.54% | 348,138 |
| Dec 9, 2025 | 835.60 | 837.90 | 808.80 | 824.25 | 824.25 | -1.36% | 388,912 |
| Dec 8, 2025 | 879.10 | 885.00 | 832.00 | 835.60 | 835.60 | -4.26% | 295,748 |
| Dec 5, 2025 | 865.05 | 881.50 | 848.00 | 872.80 | 872.80 | 0.77% | 192,682 |
| Dec 4, 2025 | 850.00 | 870.80 | 849.95 | 866.15 | 866.15 | 0.80% | 114,031 |
| Dec 3, 2025 | 865.80 | 872.55 | 850.40 | 859.25 | 859.25 | -0.43% | 210,553 |
| Dec 2, 2025 | 897.60 | 900.05 | 860.00 | 863.00 | 863.00 | -3.84% | 298,797 |
| Dec 1, 2025 | 932.15 | 932.15 | 894.00 | 897.45 | 897.45 | -3.24% | 245,712 |
| Nov 28, 2025 | 923.00 | 938.90 | 910.00 | 927.50 | 927.50 | 0.99% | 290,406 |
| Nov 27, 2025 | 929.35 | 929.95 | 912.00 | 918.40 | 918.40 | -1.09% | 123,279 |
| Nov 26, 2025 | 931.95 | 936.85 | 920.85 | 928.50 | 928.50 | 0.48% | 164,722 |
| Nov 25, 2025 | 918.80 | 932.85 | 902.00 | 924.05 | 924.05 | 0.79% | 201,453 |
| Nov 24, 2025 | 938.05 | 939.90 | 902.40 | 916.80 | 916.80 | -2.24% | 419,452 |
| Nov 21, 2025 | 949.00 | 949.40 | 930.40 | 937.80 | 937.80 | -1.22% | 278,033 |
| Nov 20, 2025 | 938.05 | 954.90 | 930.40 | 949.35 | 949.35 | 1.20% | 352,513 |
| Nov 19, 2025 | 936.20 | 944.80 | 928.00 | 938.05 | 938.05 | 0.70% | 376,487 |
| Nov 18, 2025 | 933.00 | 939.00 | 922.60 | 931.55 | 931.55 | 0.24% | 304,361 |
| Nov 17, 2025 | 922.90 | 934.55 | 916.00 | 929.30 | 929.30 | 1.28% | 480,169 |
| Nov 14, 2025 | 908.90 | 923.40 | 901.00 | 917.60 | 917.60 | 1.46% | 472,008 |
| Nov 13, 2025 | 920.00 | 936.00 | 900.00 | 904.40 | 904.40 | -0.84% | 1,034,650 |
| Nov 12, 2025 | 870.00 | 921.65 | 858.40 | 912.05 | 912.05 | 4.66% | 1,459,705 |
| Nov 11, 2025 | 854.90 | 883.00 | 846.15 | 871.40 | 871.40 | 4.53% | 1,062,484 |
| Nov 10, 2025 | 839.80 | 843.05 | 825.05 | 833.60 | 833.60 | -0.74% | 134,117 |
| Nov 7, 2025 | 837.00 | 853.80 | 827.95 | 839.80 | 839.80 | 0.33% | 192,294 |
| Nov 6, 2025 | 861.70 | 863.50 | 832.35 | 837.00 | 837.00 | -2.85% | 237,768 |
| Nov 4, 2025 | 876.40 | 876.40 | 856.55 | 861.55 | 861.55 | -1.96% | 179,435 |
| Nov 3, 2025 | 840.00 | 884.00 | 838.35 | 878.75 | 878.75 | 4.82% | 435,149 |
| Oct 31, 2025 | 870.50 | 877.00 | 833.50 | 838.35 | 838.35 | -4.52% | 690,832 |
| Oct 30, 2025 | 861.80 | 885.10 | 861.50 | 878.05 | 878.05 | 1.40% | 385,342 |
| Oct 29, 2025 | 869.35 | 899.00 | 859.00 | 865.90 | 865.90 | -0.20% | 956,550 |
| Oct 28, 2025 | 853.10 | 871.00 | 846.80 | 867.60 | 867.60 | 1.70% | 399,446 |
| Oct 27, 2025 | 860.00 | 862.15 | 845.60 | 853.10 | 853.10 | -0.68% | 301,171 |
| Oct 24, 2025 | 821.00 | 865.50 | 817.40 | 858.90 | 858.90 | 4.74% | 1,495,022 |
| Oct 23, 2025 | 870.00 | 898.95 | 811.55 | 820.05 | 820.05 | 3.01% | 3,877,199 |
| Oct 21, 2025 | 803.00 | 806.70 | 790.20 | 796.05 | 796.05 | -0.55% | 52,132 |
| Oct 20, 2025 | 801.00 | 813.00 | 787.25 | 800.45 | 800.45 | -1.78% | 330,593 |
| Oct 17, 2025 | 816.65 | 826.90 | 790.70 | 814.95 | 814.95 | -0.21% | 536,188 |
| Oct 16, 2025 | 772.80 | 822.00 | 765.20 | 816.65 | 816.65 | 7.60% | 1,602,987 |
| Oct 15, 2025 | 744.00 | 762.75 | 744.00 | 759.00 | 759.00 | 2.04% | 164,347 |
| Oct 14, 2025 | 770.00 | 770.00 | 741.75 | 743.80 | 743.80 | -3.85% | 261,001 |
| Oct 13, 2025 | 785.15 | 785.15 | 767.50 | 773.60 | 773.60 | -2.12% | 270,893 |