Gokul Refoils & Solvent Limited (NSE:GOKUL)
India
· Delayed Price · Currency is INR 40.50
+0.48 (1.20%)
Mar 10, 2026, 9:40 AM IST
Gokul Refoils & Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.55 | 40.80 | 37.55 | 40.02 | 40.02 | 0.08% | 71,341 |
| Mar 6, 2026 | 40.85 | 40.85 | 39.13 | 39.99 | 39.99 | 0.20% | 27,816 |
| Mar 5, 2026 | 39.40 | 40.87 | 39.06 | 39.91 | 39.91 | 3.29% | 47,905 |
| Mar 4, 2026 | 36.55 | 39.30 | 36.55 | 38.64 | 38.64 | 5.63% | 74,091 |
| Mar 2, 2026 | 38.50 | 39.26 | 36.30 | 36.58 | 36.58 | -9.32% | 46,119 |
| Feb 27, 2026 | 40.86 | 41.89 | 39.60 | 40.34 | 40.34 | -2.56% | 46,382 |
| Feb 26, 2026 | 42.90 | 42.90 | 40.82 | 41.40 | 41.40 | -0.50% | 52,478 |
| Feb 25, 2026 | 41.00 | 42.90 | 40.29 | 41.61 | 41.61 | 3.02% | 58,932 |
| Feb 24, 2026 | 39.90 | 40.80 | 38.90 | 40.39 | 40.39 | 0.30% | 97,410 |
| Feb 23, 2026 | 41.00 | 41.00 | 39.41 | 40.27 | 40.27 | 1.79% | 74,155 |
| Feb 20, 2026 | 39.15 | 41.90 | 38.61 | 39.56 | 39.56 | -2.37% | 194,812 |
| Feb 19, 2026 | 43.00 | 43.44 | 39.80 | 40.52 | 40.52 | 0.60% | 459,761 |
| Feb 18, 2026 | 33.73 | 40.28 | 33.73 | 40.28 | 40.28 | 19.99% | 1,222,234 |
| Feb 17, 2026 | 34.20 | 34.20 | 32.77 | 33.57 | 33.57 | -0.86% | 44,285 |
| Feb 16, 2026 | 32.50 | 34.44 | 32.50 | 33.86 | 33.86 | 6.75% | 44,113 |
| Feb 13, 2026 | 32.45 | 32.45 | 31.00 | 31.72 | 31.72 | -1.00% | 25,233 |
| Feb 12, 2026 | 32.50 | 32.51 | 31.32 | 32.04 | 32.04 | -2.73% | 36,444 |
| Feb 11, 2026 | 34.87 | 34.87 | 32.15 | 32.94 | 32.94 | -4.13% | 58,766 |
| Feb 10, 2026 | 34.87 | 35.95 | 33.75 | 34.36 | 34.36 | -1.46% | 50,426 |
| Feb 9, 2026 | 35.69 | 35.69 | 34.10 | 34.87 | 34.87 | -0.23% | 17,779 |
| Feb 6, 2026 | 35.04 | 35.59 | 34.87 | 34.95 | 34.95 | -0.23% | 10,158 |
| Feb 5, 2026 | 36.50 | 36.50 | 34.96 | 35.03 | 35.03 | -1.77% | 24,003 |
| Feb 4, 2026 | 35.51 | 36.40 | 35.09 | 35.66 | 35.66 | 0.37% | 18,042 |
| Feb 3, 2026 | 37.45 | 37.50 | 35.15 | 35.53 | 35.53 | -0.67% | 38,669 |
| Feb 2, 2026 | 36.95 | 36.95 | 35.63 | 35.77 | 35.77 | -0.80% | 3,717 |
| Feb 1, 2026 | 36.13 | 37.23 | 35.51 | 36.06 | 36.06 | -0.25% | 17,232 |
| Jan 30, 2026 | 36.11 | 36.89 | 36.04 | 36.15 | 36.15 | -1.66% | 10,491 |
| Jan 29, 2026 | 37.00 | 37.10 | 36.03 | 36.76 | 36.76 | 0.52% | 11,106 |
| Jan 28, 2026 | 37.01 | 37.55 | 36.01 | 36.57 | 36.57 | 0.44% | 8,171 |
| Jan 27, 2026 | 36.63 | 37.89 | 35.90 | 36.41 | 36.41 | -0.60% | 13,871 |
| Jan 23, 2026 | 37.99 | 38.00 | 36.41 | 36.63 | 36.63 | -1.61% | 28,336 |
| Jan 22, 2026 | 36.90 | 38.25 | 36.90 | 37.23 | 37.23 | 1.42% | 13,871 |
| Jan 21, 2026 | 37.98 | 37.98 | 36.00 | 36.71 | 36.71 | -3.34% | 23,498 |
| Jan 20, 2026 | 38.18 | 38.38 | 37.71 | 37.98 | 37.98 | -1.04% | 9,109 |
| Jan 19, 2026 | 38.78 | 39.01 | 37.72 | 38.38 | 38.38 | -1.03% | 25,152 |
| Jan 16, 2026 | 38.27 | 39.09 | 37.88 | 38.78 | 38.78 | 1.86% | 14,447 |
| Jan 14, 2026 | 38.87 | 38.87 | 37.21 | 38.07 | 38.07 | -0.60% | 29,803 |
| Jan 13, 2026 | 38.00 | 38.85 | 37.44 | 38.30 | 38.30 | 2.30% | 12,728 |
| Jan 12, 2026 | 38.40 | 40.00 | 37.00 | 37.44 | 37.44 | -2.98% | 166,114 |
| Jan 9, 2026 | 38.91 | 39.35 | 37.60 | 38.59 | 38.59 | -0.82% | 23,166 |
| Jan 8, 2026 | 39.01 | 39.23 | 38.10 | 38.91 | 38.91 | -0.84% | 9,839 |
| Jan 7, 2026 | 39.43 | 39.98 | 38.52 | 39.24 | 39.24 | - | 16,513 |
| Jan 6, 2026 | 38.52 | 39.98 | 37.71 | 39.24 | 39.24 | 0.95% | 56,626 |
| Jan 5, 2026 | 39.00 | 40.10 | 38.41 | 38.87 | 38.87 | -1.30% | 12,562 |
| Jan 2, 2026 | 38.01 | 39.95 | 37.70 | 39.38 | 39.38 | 3.69% | 20,760 |
| Jan 1, 2026 | 38.45 | 38.90 | 37.58 | 37.98 | 37.98 | -0.71% | 17,371 |
| Dec 31, 2025 | 38.05 | 38.41 | 37.40 | 38.25 | 38.25 | -0.42% | 24,168 |
| Dec 30, 2025 | 38.25 | 38.64 | 37.83 | 38.41 | 38.41 | 0.42% | 18,974 |
| Dec 29, 2025 | 38.46 | 38.85 | 37.60 | 38.25 | 38.25 | -0.55% | 24,946 |
| Dec 26, 2025 | 38.90 | 38.90 | 38.20 | 38.46 | 38.46 | 0.55% | 18,672 |
| Dec 24, 2025 | 39.32 | 39.32 | 37.80 | 38.25 | 38.25 | -0.21% | 25,954 |
| Dec 23, 2025 | 39.03 | 39.75 | 37.33 | 38.33 | 38.33 | -1.79% | 61,346 |
| Dec 22, 2025 | 39.55 | 39.80 | 38.70 | 39.03 | 39.03 | -1.91% | 29,108 |
| Dec 19, 2025 | 39.21 | 40.37 | 39.21 | 39.79 | 39.79 | 0.43% | 16,434 |
| Dec 18, 2025 | 40.80 | 40.80 | 39.10 | 39.62 | 39.62 | -0.70% | 14,132 |
| Dec 17, 2025 | 40.48 | 40.48 | 39.30 | 39.90 | 39.90 | 0.20% | 24,018 |
| Dec 16, 2025 | 40.61 | 40.67 | 39.40 | 39.82 | 39.82 | -1.46% | 12,357 |
| Dec 15, 2025 | 40.60 | 41.47 | 40.13 | 40.41 | 40.41 | -0.96% | 9,629 |
| Dec 12, 2025 | 40.55 | 41.50 | 39.90 | 40.80 | 40.80 | 1.47% | 44,335 |
| Dec 11, 2025 | 40.50 | 40.50 | 39.06 | 40.21 | 40.21 | 0.45% | 28,845 |
| Dec 10, 2025 | 40.15 | 40.65 | 39.27 | 40.03 | 40.03 | 0.20% | 9,723 |
| Dec 9, 2025 | 38.71 | 40.20 | 38.70 | 39.95 | 39.95 | 3.20% | 19,720 |
| Dec 8, 2025 | 38.52 | 40.01 | 38.50 | 38.71 | 38.71 | -0.92% | 26,193 |
| Dec 5, 2025 | 39.99 | 40.00 | 38.95 | 39.07 | 39.07 | -1.91% | 23,078 |
| Dec 4, 2025 | 39.98 | 40.00 | 39.60 | 39.83 | 39.83 | -0.10% | 14,432 |
| Dec 3, 2025 | 39.98 | 40.10 | 39.70 | 39.87 | 39.87 | -0.05% | 9,251 |
| Dec 2, 2025 | 39.60 | 40.07 | 39.50 | 39.89 | 39.89 | -0.45% | 11,715 |
| Dec 1, 2025 | 40.29 | 40.35 | 39.60 | 40.07 | 40.07 | -0.40% | 15,977 |
| Nov 28, 2025 | 40.50 | 40.58 | 39.90 | 40.23 | 40.23 | -0.02% | 10,766 |
| Nov 27, 2025 | 40.00 | 40.39 | 39.90 | 40.24 | 40.24 | 0.25% | 16,342 |
| Nov 26, 2025 | 40.00 | 40.45 | 39.00 | 40.14 | 40.14 | -0.05% | 28,217 |
| Nov 25, 2025 | 39.11 | 40.59 | 39.11 | 40.16 | 40.16 | 0.68% | 29,460 |
| Nov 24, 2025 | 38.99 | 40.10 | 38.50 | 39.89 | 39.89 | 3.45% | 102,116 |
| Nov 21, 2025 | 37.79 | 39.10 | 36.21 | 38.56 | 38.56 | 4.36% | 72,720 |
| Nov 20, 2025 | 38.50 | 38.85 | 36.21 | 36.95 | 36.95 | -3.02% | 45,840 |
| Nov 19, 2025 | 38.65 | 38.65 | 37.80 | 38.10 | 38.10 | -0.24% | 25,520 |
| Nov 18, 2025 | 39.31 | 39.93 | 37.70 | 38.19 | 38.19 | -3.76% | 68,266 |
| Nov 17, 2025 | 39.80 | 40.39 | 39.15 | 39.68 | 39.68 | -0.53% | 25,494 |
| Nov 14, 2025 | 40.19 | 40.82 | 39.50 | 39.89 | 39.89 | -0.77% | 15,718 |
| Nov 13, 2025 | 40.79 | 40.79 | 39.20 | 40.20 | 40.20 | -0.50% | 41,502 |
| Nov 12, 2025 | 40.35 | 40.87 | 40.19 | 40.40 | 40.40 | 0.42% | 6,732 |
| Nov 11, 2025 | 41.14 | 41.14 | 39.00 | 40.23 | 40.23 | -0.72% | 62,089 |
| Nov 10, 2025 | 39.80 | 41.50 | 39.80 | 40.52 | 40.52 | -0.05% | 33,033 |
| Nov 7, 2025 | 40.50 | 41.20 | 39.56 | 40.54 | 40.54 | 0.52% | 14,781 |
| Nov 6, 2025 | 40.40 | 41.20 | 40.00 | 40.33 | 40.33 | -2.04% | 15,388 |
| Nov 4, 2025 | 40.90 | 41.29 | 40.41 | 41.17 | 41.17 | 0.39% | 6,949 |
| Nov 3, 2025 | 41.32 | 41.79 | 40.10 | 41.01 | 41.01 | 1.21% | 30,007 |
| Oct 31, 2025 | 40.10 | 41.24 | 40.00 | 40.52 | 40.52 | -0.05% | 10,012 |
| Oct 30, 2025 | 40.75 | 40.75 | 40.15 | 40.54 | 40.54 | 0.35% | 10,025 |
| Oct 29, 2025 | 40.06 | 40.75 | 40.06 | 40.40 | 40.40 | 0.60% | 10,369 |
| Oct 28, 2025 | 40.38 | 40.79 | 40.01 | 40.16 | 40.16 | -0.05% | 13,752 |
| Oct 27, 2025 | 40.62 | 41.77 | 40.09 | 40.18 | 40.18 | -2.02% | 32,406 |
| Oct 24, 2025 | 41.39 | 41.39 | 40.80 | 41.01 | 41.01 | 0.12% | 6,166 |
| Oct 23, 2025 | 41.00 | 41.20 | 40.45 | 40.96 | 40.96 | 1.29% | 17,550 |
| Oct 21, 2025 | 41.00 | 41.39 | 40.00 | 40.44 | 40.44 | -0.34% | 5,363 |
| Oct 20, 2025 | 41.44 | 41.44 | 40.06 | 40.58 | 40.58 | 0.30% | 13,094 |
| Oct 17, 2025 | 40.88 | 41.38 | 40.05 | 40.46 | 40.46 | -1.84% | 21,347 |
| Oct 16, 2025 | 41.25 | 41.44 | 40.88 | 41.22 | 41.22 | 0.59% | 15,458 |
| Oct 15, 2025 | 40.15 | 41.62 | 40.15 | 40.98 | 40.98 | 0.37% | 19,134 |
| Oct 14, 2025 | 42.25 | 42.30 | 40.45 | 40.83 | 40.83 | -1.42% | 26,720 |