Skip to main content
Gokul Agro Resources Limited (NSE:GOKULAGRO)
India flag India · Delayed Price · Currency is INR
228.46
+3.35 (1.49%)
Apr 29, 2026, 3:30 PM IST

Gokul Agro Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026226.16227.90224.77227.29-0.97%112,506
Apr 28, 2026226.90232.00223.18225.11225.11-0.40%846,838
Apr 27, 2026227.97238.04224.35226.02226.02-0.23%1,408,387
Apr 24, 2026226.85234.90222.20226.55226.550.37%1,245,262
Apr 23, 2026236.99238.80223.74225.72225.72-4.15%2,062,547
Apr 22, 2026210.00246.00210.00235.49235.4911.99%27,320,680
Apr 21, 2026209.00215.38206.82210.28210.282.05%547,254
Apr 20, 2026205.00208.37202.67206.05206.050.10%266,070
Apr 17, 2026207.00212.00205.05205.84205.84-0.12%549,749
Apr 16, 2026205.00206.75202.12206.08206.081.62%388,462
Apr 15, 2026200.01205.28200.01202.80202.801.78%379,130
Apr 13, 2026196.99201.90189.34199.26199.26-0.04%491,371
Apr 10, 2026201.60206.00198.40199.34199.34-0.27%1,175,594
Apr 9, 2026198.65201.45195.07199.88199.880.62%465,564
Apr 8, 2026200.97201.69193.27198.65198.650.85%780,911
Apr 7, 2026197.80198.20194.00196.97196.970.54%365,284
Apr 6, 2026192.61197.24190.66195.92195.921.31%476,378
Apr 2, 2026188.20194.87184.69193.39193.391.28%711,492
Apr 1, 2026186.00192.99184.35190.94190.945.89%598,328
Mar 30, 2026180.64188.74175.80180.32180.32-2.18%646,441
Mar 27, 2026183.54189.00182.00184.33184.33-1.07%1,038,670
Mar 25, 2026184.00197.00184.00186.33186.330.02%1,359,105
Mar 24, 2026181.99189.00178.50186.30186.304.45%1,094,753
Mar 23, 2026179.00182.67174.43178.36178.36-1.75%928,903
Mar 20, 2026186.57189.88178.16181.54181.54-0.46%2,703,407
Mar 19, 2026179.52187.18177.02182.37182.37-2.20%4,242,616
Mar 18, 2026195.15200.97180.72186.47186.47-2.37%34,761,750
Mar 17, 2026160.01191.00159.72191.00191.0020.00%47,307,700
Mar 16, 2026159.99164.79154.25159.17159.17-0.34%294,476
Mar 13, 2026158.00161.79157.10159.72159.72-0.36%146,343
Mar 12, 2026160.16163.75158.03160.30160.30-1.41%195,491
Mar 11, 2026163.90166.72161.57162.60162.60-0.21%116,727
Mar 10, 2026162.60163.99161.29162.95162.951.37%130,034
Mar 9, 2026159.96165.00159.96160.75160.75-3.28%155,102
Mar 6, 2026160.00168.00158.22166.20166.204.09%270,401
Mar 5, 2026156.20160.89156.20159.67159.672.00%171,587
Mar 4, 2026157.26161.70155.11156.54156.54-2.45%293,813
Mar 2, 2026159.63164.00158.00160.47160.47-5.37%294,185
Feb 27, 2026169.50171.45168.61169.58169.58-0.70%131,383
Feb 26, 2026170.00180.00169.00170.78170.780.56%527,579
Feb 25, 2026174.70174.70169.22169.83169.83-1.96%128,923
Feb 24, 2026172.26174.12168.01173.23173.23-0.26%1,206,834
Feb 23, 2026173.60178.16171.00173.68173.680.40%495,935
Feb 20, 2026165.00174.90164.21172.98172.984.29%338,912
Feb 19, 2026164.20171.80164.00165.87165.870.38%1,395,881
Feb 18, 2026165.00165.90164.00165.24165.240.65%97,681
Feb 17, 2026163.98166.85162.00164.17164.170.42%135,576
Feb 16, 2026168.14168.14162.10163.48163.48-3.07%126,825
Feb 13, 2026166.95169.94163.25168.65168.650.81%225,206
Feb 12, 2026170.34170.41165.90167.29167.29-2.27%229,856
Feb 11, 2026173.52176.04168.95171.18171.18-0.92%272,794
Feb 10, 2026177.00178.61171.62172.77172.77-1.48%419,505
Feb 9, 2026161.17177.00161.17175.36175.368.80%956,669
Feb 6, 2026164.00164.99159.04161.17161.17-2.94%359,099
Feb 5, 2026168.25169.98162.30166.06166.06-1.21%230,634
Feb 4, 2026166.60169.76164.20168.10168.101.44%249,774
Feb 3, 2026166.00170.00162.14165.71165.714.29%350,197
Feb 2, 2026159.97161.60154.40158.89158.89-0.22%274,459
Feb 1, 2026161.99166.00156.50159.24159.24-1.66%229,321
Jan 30, 2026155.00164.48154.15161.93161.933.48%291,336
Jan 29, 2026156.80160.00154.00156.48156.48-0.03%280,634
Jan 28, 2026154.66158.47153.51156.52156.521.56%327,188
Jan 27, 2026152.80156.30151.00154.12154.120.85%294,019
Jan 23, 2026161.10161.10152.00152.82152.82-5.14%322,773
Jan 22, 2026156.40162.98156.40161.10161.104.13%251,135
Jan 21, 2026156.42160.00153.30154.71154.71-1.95%390,485
Jan 20, 2026164.30164.30155.15157.79157.79-4.07%309,396
Jan 19, 2026166.94167.00164.00164.49164.49-1.71%167,172
Jan 16, 2026165.19168.60163.90167.35167.352.06%198,830
Jan 14, 2026163.82165.71162.50163.98163.980.60%211,044
Jan 13, 2026164.38165.20162.05163.00163.000.17%177,348
Jan 12, 2026165.78166.32159.83162.72162.72-2.11%330,510
Jan 9, 2026166.00170.00165.25166.22166.22-0.72%309,538
Jan 8, 2026173.00173.98166.50167.43167.43-3.28%362,106
Jan 7, 2026172.20175.25170.61173.11173.110.65%364,495
Jan 6, 2026173.39178.18171.01172.00172.00-0.80%324,673
Jan 5, 2026179.00179.53172.25173.39173.39-3.19%686,014
Jan 2, 2026179.83182.90177.01179.11179.110.06%498,394
Jan 1, 2026180.68186.02178.00179.00179.00-0.16%426,959
Dec 31, 2025176.47180.90175.02179.29179.291.87%442,909
Dec 30, 2025178.00180.63174.12176.00176.00-1.16%367,023
Dec 29, 2025180.30181.99177.08178.07178.07-2.32%288,359
Dec 26, 2025184.89186.89181.00182.30182.30-1.41%218,755
Dec 24, 2025186.28188.90183.80184.90184.90-1.15%307,062
Dec 23, 2025189.50190.00186.35187.05187.05-1.61%210,128
Dec 22, 2025189.98194.62188.96190.12190.120.27%264,930
Dec 19, 2025186.89190.86186.71189.61189.611.01%187,321
Dec 18, 2025192.00192.00186.07187.71187.71-1.54%192,784
Dec 17, 2025191.90193.95188.57190.64190.64-1.05%510,050
Dec 16, 2025193.40196.49192.01192.67192.67-0.98%315,281
Dec 15, 2025194.20196.88191.39194.57194.57-0.22%387,832
Dec 12, 2025192.96197.95192.50195.00195.000.58%292,004
Dec 11, 2025193.00194.72190.37193.87193.870.97%350,667
Dec 10, 2025194.50197.67190.26192.01192.01-1.22%529,772
Dec 9, 2025190.00195.78185.12194.39194.391.86%1,134,342
Dec 8, 2025198.00199.55188.12190.84190.84-3.84%566,460
Dec 5, 2025200.00201.76197.48198.47198.47-1.23%439,641
Dec 4, 2025204.37206.60199.27200.95200.95-2.05%518,258
Dec 3, 2025212.59212.59202.02205.15205.15-3.41%908,689
Dec 2, 2025216.80216.80208.00212.40212.40-2.12%1,007,231