GOCL Corporation Limited GOCLCORP
NSE · India · Process Industries
INR 351.10-11.35 (-3.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 351.65 | -2.98% | INR 364.25 | INR 364.25 | INR 343.80 | 126.29K |
| 2026-09-30 | INR 362.45 | -0.33% | INR 364.70 | INR 370.60 | INR 360.65 | 64.48K |
| 2026-09-29 | INR 363.65 | -4.05% | INR 381.05 | INR 381.05 | INR 359.75 | 220.06K |
| 2026-09-28 | INR 379.00 | -1.33% | INR 388.00 | INR 389.00 | INR 375.65 | 101.33K |
| 2026-09-25 | INR 384.10 | +1.01% | INR 380.25 | INR 398.00 | INR 378.55 | 105.71K |
| 2026-09-24 | INR 380.25 | -3.18% | INR 385.95 | INR 398.20 | INR 377.00 | 198.30K |
| 2026-09-23 | INR 392.75 | -4.45% | INR 407.75 | INR 413.80 | INR 389.15 | 281.40K |
| 2026-09-22 | INR 411.05 | -9.35% | INR 421.65 | INR 424.00 | INR 406.35 | 374.87K |
| 2026-09-21 | INR 453.45 | +1.65% | INR 450.00 | INR 454.80 | INR 442.05 | 695.36K |
| 2026-09-18 | INR 446.10 | -2.20% | INR 458.15 | INR 461.40 | INR 442.15 | 522.02K |
| 2026-09-17 | INR 456.15 | +6.48% | INR 437.85 | INR 458.80 | INR 432.60 | 1.12M |
| 2026-09-16 | INR 428.40 | -1.66% | INR 440.00 | INR 440.00 | INR 415.85 | 199.60K |
| 2026-09-15 | INR 435.65 | -1.34% | INR 444.15 | INR 448.00 | INR 432.05 | 209.91K |
| 2026-09-14 | INR 441.55 | 0.00% | INR 441.55 | INR 441.55 | INR 441.55 | 0 |
| 2026-09-11 | INR 441.55 | +2.16% | INR 431.00 | INR 446.35 | INR 426.55 | 203.95K |
| 2026-09-10 | INR 432.20 | +0.12% | INR 432.10 | INR 437.55 | INR 429.90 | 82.31K |
| 2026-09-09 | INR 431.70 | -0.90% | INR 435.95 | INR 439.90 | INR 430.00 | 111.21K |
| 2026-09-08 | INR 435.60 | -0.31% | INR 433.55 | INR 441.90 | INR 433.00 | 183.00K |
| 2026-09-07 | INR 436.95 | +2.22% | INR 429.00 | INR 439.50 | INR 426.30 | 182.39K |
| 2026-09-04 | INR 427.45 | +1.06% | INR 425.00 | INR 431.00 | INR 423.00 | 304.04K |
| 2026-09-03 | INR 422.95 | +7.98% | INR 417.00 | INR 448.00 | INR 412.90 | 6.03M |
| 2026-09-02 | INR 391.70 | +1.12% | INR 387.75 | INR 395.00 | INR 382.55 | 22.50K |
| 2026-09-01 | INR 387.35 | -1.31% | INR 389.90 | INR 395.00 | INR 384.05 | 21.85K |
| 2026-08-31 | INR 392.50 | +1.09% | INR 385.05 | INR 396.00 | INR 385.05 | 31.60K |
| 2026-08-28 | INR 388.25 | -2.29% | INR 398.65 | INR 399.00 | INR 385.05 | 108.57K |
| 2026-08-27 | INR 397.35 | -0.01% | INR 397.45 | INR 403.50 | INR 395.45 | 26.01K |
| 2026-08-26 | INR 397.40 | +0.43% | INR 396.40 | INR 404.90 | INR 395.15 | 39.85K |
| 2026-08-25 | INR 395.70 | -0.68% | INR 399.25 | INR 407.00 | INR 394.20 | 29.01K |
| 2026-08-24 | INR 398.40 | -0.55% | INR 400.60 | INR 404.20 | INR 397.05 | 27.01K |
| 2026-08-21 | INR 400.60 | +0.59% | INR 397.00 | INR 402.15 | INR 397.00 | 22.56K |
| 2026-08-20 | INR 398.25 | -0.08% | INR 398.00 | INR 403.45 | INR 397.50 | 32.85K |
| 2026-08-19 | INR 398.55 | -0.77% | INR 402.40 | INR 404.95 | INR 396.10 | 35.73K |
| 2026-08-18 | INR 401.65 | -1.56% | INR 408.00 | INR 413.00 | INR 401.00 | 42.82K |
| 2026-08-17 | INR 408.00 | +2.74% | INR 402.00 | INR 410.50 | INR 392.75 | 74.98K |
| 2026-08-14 | INR 397.10 | -7.84% | INR 417.55 | INR 418.10 | INR 394.10 | 148.40K |
| 2026-08-13 | INR 430.90 | -0.21% | INR 431.30 | INR 442.30 | INR 429.65 | 42.61K |
| 2026-08-12 | INR 431.80 | +0.52% | INR 433.80 | INR 443.95 | INR 425.20 | 148.13K |
| 2026-08-11 | INR 429.55 | +0.32% | INR 426.00 | INR 434.40 | INR 420.40 | 72.16K |
| 2026-08-10 | INR 428.20 | -2.29% | INR 438.25 | INR 439.15 | INR 423.05 | 106.09K |
| 2026-08-07 | INR 438.25 | +6.75% | INR 410.00 | INR 449.65 | INR 410.00 | 1.95M |
| 2026-08-06 | INR 410.55 | -0.44% | INR 412.35 | INR 414.05 | INR 408.60 | 22.98K |
| 2026-08-05 | INR 412.35 | +0.17% | INR 411.65 | INR 416.00 | INR 409.00 | 40.52K |
| 2026-08-04 | INR 411.65 | -1.08% | INR 417.45 | INR 419.50 | INR 408.00 | 43.15K |
| 2026-08-03 | INR 416.15 | +3.38% | INR 407.50 | INR 419.55 | INR 405.10 | 109.59K |
| 2026-07-31 | INR 402.55 | +3.83% | INR 388.00 | INR 405.30 | INR 386.55 | 53.99K |
| 2026-07-30 | INR 387.70 | +1.24% | INR 382.50 | INR 389.95 | INR 381.75 | 60.78K |
| 2026-07-29 | INR 382.95 | -1.34% | INR 390.00 | INR 390.85 | INR 378.00 | 49.49K |
| 2026-07-28 | INR 388.15 | -1.97% | INR 395.15 | INR 397.95 | INR 385.60 | 37.62K |
| 2026-07-27 | INR 395.95 | -0.15% | INR 397.05 | INR 404.20 | INR 394.80 | 59.70K |
| 2026-07-24 | INR 396.55 | +1.47% | INR 389.00 | INR 398.95 | INR 385.00 | 42.19K |
| 2026-07-23 | INR 390.80 | -0.59% | INR 390.00 | INR 397.95 | INR 387.00 | 51.49K |
| 2026-07-22 | INR 393.10 | -1.57% | INR 399.35 | INR 400.45 | INR 392.10 | 39.20K |
| 2026-07-21 | INR 399.35 | -0.44% | INR 401.10 | INR 402.65 | INR 397.00 | 23.14K |
| 2026-07-20 | INR 401.10 | -0.64% | INR 403.70 | INR 404.90 | INR 399.10 | 31.35K |
| 2026-07-17 | INR 403.70 | +0.19% | INR 404.00 | INR 409.00 | INR 398.80 | 51.01K |
| 2026-07-16 | INR 402.95 | -0.07% | INR 402.00 | INR 407.65 | INR 398.95 | 36.62K |
| 2026-07-15 | INR 403.25 | -0.04% | INR 406.00 | INR 413.70 | INR 401.00 | 79.60K |
| 2026-07-14 | INR 403.40 | +0.11% | INR 402.30 | INR 407.80 | INR 396.00 | 47.53K |
| 2026-07-13 | INR 402.95 | -0.82% | INR 404.40 | INR 407.45 | INR 399.45 | 37.36K |
| 2026-07-10 | INR 406.30 | -0.90% | INR 411.00 | INR 415.70 | INR 402.00 | 73.02K |
| 2026-07-09 | INR 410.00 | +3.93% | INR 399.65 | INR 414.55 | INR 397.80 | 92.05K |
| 2026-07-08 | INR 394.50 | -2.57% | INR 404.00 | INR 416.00 | INR 390.30 | 143.22K |
| 2026-07-07 | INR 404.90 | +0.21% | INR 405.80 | INR 413.65 | INR 398.00 | 86.04K |
| 2026-07-06 | INR 404.05 | +0.14% | INR 404.90 | INR 423.50 | INR 401.60 | 147.48K |
| 2026-07-03 | INR 403.50 | +0.80% | INR 402.45 | INR 406.55 | INR 399.65 | 43.93K |
| 2026-07-02 | INR 400.30 | -0.45% | INR 403.00 | INR 409.50 | INR 396.35 | 76.19K |
| 2026-07-01 | INR 402.10 | -1.55% | INR 409.70 | INR 412.65 | INR 400.35 | 52.03K |
| 2026-06-30 | INR 408.45 | +1.26% | INR 401.10 | INR 410.00 | INR 400.05 | 38.21K |
| 2026-06-29 | INR 403.35 | -1.33% | INR 410.40 | INR 411.65 | INR 401.00 | 47.29K |
| 2026-06-26 | INR 408.80 | 0.00% | INR 408.80 | INR 408.80 | INR 408.80 | 0 |
| 2026-06-25 | INR 408.80 | -3.58% | INR 421.60 | INR 425.80 | INR 406.45 | 95.89K |
| 2026-06-24 | INR 424.00 | -0.47% | INR 429.30 | INR 429.90 | INR 417.15 | 84.30K |
| 2026-06-23 | INR 426.00 | -4.33% | INR 447.90 | INR 448.80 | INR 423.35 | 114.73K |
| 2026-06-22 | INR 445.30 | +1.78% | INR 445.00 | INR 459.90 | INR 434.55 | 326.26K |
| 2026-06-19 | INR 437.50 | +2.95% | INR 429.00 | INR 449.00 | INR 425.25 | 394.38K |
| 2026-06-18 | INR 424.95 | +5.37% | INR 403.00 | INR 449.85 | INR 401.35 | 1.56M |
| 2026-06-17 | INR 403.30 | +0.27% | INR 403.45 | INR 411.95 | INR 399.50 | 61.26K |
| 2026-06-16 | INR 402.20 | -0.63% | INR 405.15 | INR 408.30 | INR 400.00 | 31.47K |
| 2026-06-15 | INR 404.75 | +0.60% | INR 412.00 | INR 412.35 | INR 402.20 | 46.15K |
| 2026-06-12 | INR 402.35 | +5.34% | INR 386.45 | INR 409.45 | INR 385.00 | 99.94K |
| 2026-06-11 | INR 381.95 | -1.11% | INR 383.05 | INR 388.15 | INR 379.55 | 37.42K |
| 2026-06-10 | INR 386.25 | -3.16% | INR 399.90 | INR 401.85 | INR 383.50 | 61.00K |
| 2026-06-09 | INR 398.85 | +0.63% | INR 397.00 | INR 404.00 | INR 392.60 | 90.36K |
| 2026-06-08 | INR 396.35 | -3.53% | INR 402.00 | INR 410.30 | INR 393.05 | 188.94K |
| 2026-06-05 | INR 410.85 | -2.28% | INR 422.40 | INR 424.90 | INR 409.15 | 89.41K |
| 2026-06-04 | INR 420.45 | +0.56% | INR 424.95 | INR 441.00 | INR 414.30 | 343.27K |
| 2026-06-03 | INR 418.10 | +4.32% | INR 399.00 | INR 426.10 | INR 395.05 | 354.54K |
| 2026-06-02 | INR 400.80 | +2.65% | INR 387.50 | INR 405.80 | INR 382.25 | 235.35K |
| 2026-06-01 | INR 390.45 | +6.26% | INR 380.00 | INR 395.00 | INR 380.00 | 350.49K |
| 2026-05-29 | INR 367.45 | -3.71% | INR 383.75 | INR 386.65 | INR 362.35 | 99.15K |