tiprankstipranks
Trending News
More News >
Gokaldas Exports Limited (IN:GOKEX)
:GOKEX
India Market
Advertisement

Gokaldas Exports Limited (GOKEX) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
818.25
825.50
790.80
812.65
812.65
-0.48%
23,537
0.64
Oct 16, 2025
776.55
820.00
766.00
816.60
816.60
+7.63%
51,199
1.43
Oct 15, 2025
746.45
762.50
744.55
758.70
758.70
+2.02%
8,397
0.23
Oct 14, 2025
771.10
771.10
742.00
743.65
743.65
-3.69%
10,375
0.29
Oct 13, 2025
785.00
785.00
768.00
772.15
772.15
-2.49%
12,904
0.36
Oct 10, 2025
744.75
803.50
730.15
791.90
791.90
+8.02%
79,772
2.29
Oct 09, 2025
731.40
740.50
727.00
733.10
733.10
+0.24%
15,877
0.46
Oct 08, 2025
720.00
735.30
720.00
731.35
731.35
-0.01%
6,171
0.16
Oct 07, 2025
739.40
739.40
718.10
731.45
731.45
+1.99%
12,226
0.32
Oct 06, 2025
745.20
745.20
716.00
717.15
717.15
-3.64%
6,719
0.18
Oct 03, 2025
720.00
748.00
719.00
744.25
744.25
+4.55%
9,041
0.24
Oct 01, 2025
719.60
725.90
709.00
711.85
711.85
-1.11%
4,146
0.11
Sep 30, 2025
722.65
726.50
717.35
719.85
719.85
-0.39%
8,249
0.21
Sep 29, 2025
740.00
741.60
721.00
722.65
722.65
-2.03%
15,392
0.40
Sep 26, 2025
769.55
769.55
732.95
737.65
737.65
-4.41%
44,966
1.19
Sep 25, 2025
783.45
786.40
767.65
771.65
771.65
-2.73%
21,247
0.57
Sep 24, 2025
818.05
822.65
776.20
793.30
793.30
-3.35%
19,789
0.53
Sep 23, 2025
799.95
832.05
787.00
820.80
820.80
+2.61%
18,507
0.50
Sep 22, 2025
825.20
825.45
795.70
799.90
799.90
-4.30%
27,576
0.74
Sep 19, 2025
824.95
839.00
817.75
835.85
835.85
+1.65%
18,385
0.50
Sep 18, 2025
825.65
828.00
805.95
822.25
822.25
+0.58%
44,174
1.21
Sep 17, 2025
802.00
835.00
797.75
817.50
817.50
+4.44%
83,965
2.39
Sep 16, 2025
767.95
785.95
760.25
782.75
782.75
+3.17%
42,120
1.22
Sep 15, 2025
767.05
775.00
756.00
758.70
758.70
-0.99%
35,697
1.05
Sep 12, 2025
783.95
783.95
761.75
766.25
766.25
-1.66%
13,353
0.39
Sep 11, 2025
783.90
798.85
772.50
779.20
779.20
+0.19%
41,568
1.24
Sep 10, 2025
785.00
819.60
774.25
777.75
777.75
+4.09%
137,844
4.36
Sep 09, 2025
764.65
764.65
742.40
747.20
747.20
-2.44%
39,333
1.26
Sep 08, 2025
742.50
771.90
742.50
765.90
765.90
+4.72%
28,355
0.92
Sep 05, 2025
759.00
759.00
728.00
731.35
731.35
-2.40%
20,509
0.67
Sep 04, 2025
744.50
756.90
735.05
749.35
749.35
+1.89%
36,566
1.21
Sep 03, 2025
736.90
738.10
723.00
735.45
735.45
-0.53%
20,790
0.70
Sep 02, 2025
729.80
745.60
718.10
739.35
739.35
+6.21%
83,321
2.91
Sep 01, 2025
670.05
701.95
669.00
696.10
696.10
+3.38%
45,711
1.63
Aug 29, 2025
699.00
699.00
668.60
673.35
673.35
-2.95%
26,228
0.95
Aug 28, 2025
687.95
703.95
674.00
693.85
693.85
+0.52%
139,290
5.43
Aug 26, 2025
726.90
726.90
685.25
690.25
690.25
-2.99%
319,361
15.22
Aug 25, 2025
768.80
768.80
705.85
711.55
711.55
-5.41%
33,387
1.63
Aug 22, 2025
780.90
780.95
746.30
752.25
752.25
-4.46%
32,312
1.57
Aug 21, 2025
770.05
795.00
765.00
787.40
787.40
+2.29%
13,320
0.65
Aug 20, 2025
745.25
777.10
737.05
769.75
769.75
+3.29%
49,357
2.42
Aug 19, 2025
722.00
751.45
722.00
745.25
745.25
+2.69%
25,999
1.28
Aug 18, 2025
725.00
733.25
718.55
725.75
725.75
+1.53%
8,626
0.42
Aug 14, 2025
707.00
717.10
701.90
714.80
714.80
+1.76%
11,960
0.57
Aug 13, 2025
719.80
719.80
694.00
702.45
702.45
-0.01%
29,063
1.39
Aug 12, 2025
693.15
710.10
693.15
702.55
702.55
+1.01%
8,735
0.41
Aug 11, 2025
714.95
714.95
680.00
695.55
695.55
-2.75%
34,075
1.63
Aug 08, 2025
728.40
732.45
700.60
715.25
715.25
-0.90%
50,885
2.51
Aug 07, 2025
691.05
725.85
685.90
721.75
721.75
+1.16%
88,721
4.53
Aug 06, 2025
735.65
753.05
695.60
713.45
713.45
-4.68%
61,434
3.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis