Want to see IN:GOCLCORP full AI Analyst Report?
GOCL Corporation Limited (GOCLCORP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 321.85 | 321.85 | 306.80 | 308.65 | 308.65 | -4.18% | 2,121 | 0.11 |
| Oct 29, 2026 | 325.35 | 325.35 | 319.95 | 322.10 | 322.10 | +0.83% | 1,349 | 0.07 |
| Oct 28, 2026 | 320.00 | 323.95 | 315.05 | 319.45 | 319.45 | -0.23% | 3,355 | 0.18 |
| Oct 27, 2026 | 312.20 | 325.65 | 312.20 | 320.20 | 320.20 | +0.74% | 1,840 | 0.10 |
| Oct 26, 2026 | 322.00 | 326.20 | 313.60 | 317.85 | 317.85 | -1.10% | 7,233 | 0.38 |
| Oct 23, 2026 | 345.50 | 345.95 | 314.70 | 321.40 | 321.40 | -5.22% | 5,655 | 0.30 |
| Oct 22, 2026 | 357.15 | 357.15 | 338.10 | 339.10 | 339.10 | -2.68% | 3,347 | 0.18 |
| Oct 21, 2026 | 362.80 | 363.35 | 345.70 | 348.45 | 348.45 | -6.05% | 7,316 | 0.39 |
| Oct 20, 2026 | 370.90 | 383.95 | 358.85 | 370.90 | 370.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 362.30 | 383.95 | 358.85 | 370.90 | 370.90 | +1.52% | 12,685 | 0.68 |
| Oct 16, 2026 | 361.35 | 370.25 | 360.00 | 365.35 | 365.35 | +0.98% | 5,547 | 0.30 |
| Oct 15, 2026 | 368.90 | 368.90 | 360.00 | 361.80 | 361.80 | -1.19% | 1,325 | 0.07 |
| Oct 14, 2026 | 357.35 | 372.60 | 352.60 | 366.15 | 366.15 | +3.61% | 3,580 | 0.19 |
| Oct 13, 2026 | 349.00 | 359.00 | 343.25 | 353.40 | 353.40 | +1.13% | 3,050 | 0.16 |
| Oct 12, 2026 | 357.45 | 360.25 | 347.35 | 349.45 | 349.45 | -2.37% | 3,791 | 0.20 |
| Oct 09, 2026 | 357.85 | 365.10 | 354.60 | 357.95 | 357.95 | +0.03% | 2,203 | 0.12 |
| Oct 08, 2026 | 365.05 | 365.10 | 355.80 | 357.85 | 357.85 | -2.98% | 3,478 | 0.18 |
| Oct 07, 2026 | 370.10 | 372.00 | 361.45 | 368.85 | 368.85 | -1.02% | 6,883 | 0.36 |
| Oct 06, 2026 | 347.00 | 376.90 | 347.00 | 372.65 | 372.65 | +7.56% | 9,687 | 0.51 |
| Oct 05, 2026 | 357.50 | 357.50 | 343.60 | 346.45 | 346.45 | -1.35% | 4,190 | 0.22 |
| Oct 02, 2026 | 351.20 | 366.80 | 343.40 | 351.20 | 351.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 366.80 | 366.80 | 343.40 | 351.20 | 351.20 | -3.10% | 13,166 | 0.69 |
| Sep 30, 2026 | 367.00 | 369.65 | 361.00 | 362.45 | 362.45 | -0.17% | 4,096 | 0.22 |
| Sep 29, 2026 | 380.00 | 380.00 | 359.90 | 363.05 | 363.05 | -4.20% | 11,162 | 0.59 |
| Sep 28, 2026 | 394.80 | 394.80 | 375.15 | 378.95 | 378.95 | -1.23% | 12,553 | 0.67 |
| Sep 25, 2026 | 377.00 | 388.50 | 377.00 | 383.65 | 383.65 | +0.84% | 8,004 | 0.43 |
| Sep 24, 2026 | 385.65 | 397.45 | 378.05 | 380.45 | 380.45 | -3.22% | 17,626 | 0.96 |
| Sep 23, 2026 | 410.00 | 412.90 | 389.90 | 393.10 | 393.10 | -4.30% | 24,051 | 1.33 |
| Sep 22, 2026 | 422.05 | 423.00 | 406.20 | 410.75 | 410.75 | -3.07% | 54,351 | 3.15 |
| Sep 21, 2026 | 450.65 | 456.35 | 442.50 | 453.75 | 423.75 | +1.74% | 42,779 | 2.56 |
| Sep 18, 2026 | 457.60 | 461.45 | 440.90 | 446.00 | 416.51 | -2.30% | 66,459 | 4.20 |
| Sep 17, 2026 | 440.00 | 458.70 | 433.80 | 456.50 | 426.32 | +6.61% | 63,848 | 4.21 |
| Sep 16, 2026 | 440.80 | 440.80 | 416.80 | 428.20 | 399.89 | -1.76% | 23,344 | 1.54 |
| Sep 15, 2026 | 444.35 | 444.90 | 431.85 | 435.85 | 407.03 | -1.66% | 16,426 | 1.05 |
| Sep 14, 2026 | 443.20 | 446.55 | 428.00 | 443.20 | 413.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 432.00 | 446.55 | 428.00 | 443.20 | 413.90 | +2.58% | 16,455 | 1.06 |
| Sep 10, 2026 | 431.55 | 436.10 | 429.80 | 432.05 | 403.48 | -0.06% | 10,410 | 0.67 |
| Sep 09, 2026 | 436.00 | 437.90 | 429.80 | 432.30 | 403.72 | -0.88% | 9,486 | 0.61 |
| Sep 08, 2026 | 435.75 | 442.00 | 433.05 | 436.15 | 407.31 | -0.06% | 16,631 | 1.09 |
| Sep 07, 2026 | 429.00 | 439.00 | 427.00 | 436.40 | 407.55 | +2.06% | 20,180 | 1.35 |
| Sep 04, 2026 | 424.90 | 431.85 | 423.00 | 427.60 | 399.33 | +1.00% | 26,384 | 1.81 |
| Sep 03, 2026 | 415.00 | 448.75 | 413.35 | 423.35 | 395.36 | +8.04% | 462,034 | 60.49 |
| Sep 02, 2026 | 384.35 | 393.80 | 384.35 | 391.85 | 365.94 | +1.74% | 2,010 | 0.26 |
| Sep 01, 2026 | 391.45 | 394.40 | 383.35 | 385.15 | 359.69 | -1.71% | 1,809 | 0.22 |
| Aug 31, 2026 | 388.00 | 393.65 | 385.70 | 391.85 | 365.94 | +0.76% | 3,355 | 0.39 |
| Aug 28, 2026 | 397.25 | 398.15 | 385.10 | 388.90 | 363.19 | -2.09% | 5,099 | 0.57 |
| Aug 27, 2026 | 399.00 | 404.40 | 395.60 | 397.20 | 370.94 | +0.05% | 2,486 | 0.27 |
| Aug 26, 2026 | 396.70 | 405.20 | 395.30 | 397.00 | 370.75 | +0.61% | 717 | 0.07 |
| Aug 25, 2026 | 399.00 | 400.45 | 393.80 | 394.60 | 368.51 | -1.04% | 1,147 | 0.12 |
| Aug 24, 2026 | 400.15 | 404.95 | 397.85 | 398.75 | 372.39 | -0.35% | 1,540 | 0.16 |