Gokaldas Exports Limited GOKEX
NSE · India · Consumer Non-Durables
INR 683.00-4.80 (-0.70%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 688.75 | +0.14% | INR 684.10 | INR 699.00 | INR 675.80 | 207.66K |
| 2026-09-30 | INR 687.80 | +1.36% | INR 678.55 | INR 709.00 | INR 678.55 | 231.80K |
| 2026-09-29 | INR 678.55 | +1.00% | INR 666.00 | INR 687.55 | INR 666.00 | 506.15K |
| 2026-09-28 | INR 671.85 | -2.57% | INR 686.45 | INR 689.30 | INR 666.80 | 627.25K |
| 2026-09-25 | INR 689.60 | -0.47% | INR 698.00 | INR 700.65 | INR 683.10 | 158.19K |
| 2026-09-24 | INR 692.85 | -2.45% | INR 701.10 | INR 726.00 | INR 688.00 | 240.93K |
| 2026-09-23 | INR 710.25 | +2.19% | INR 698.00 | INR 717.20 | INR 698.00 | 255.59K |
| 2026-09-22 | INR 695.05 | +0.05% | INR 695.00 | INR 714.00 | INR 690.00 | 353.65K |
| 2026-09-21 | INR 694.70 | -4.54% | INR 727.80 | INR 731.65 | INR 687.40 | 707.58K |
| 2026-09-18 | INR 727.75 | +0.03% | INR 732.10 | INR 743.90 | INR 723.10 | 166.16K |
| 2026-09-17 | INR 727.55 | +0.30% | INR 722.05 | INR 730.55 | INR 713.00 | 285.93K |
| 2026-09-16 | INR 725.35 | -2.41% | INR 741.20 | INR 743.15 | INR 705.95 | 273.05K |
| 2026-09-15 | INR 743.30 | -5.37% | INR 784.25 | INR 785.30 | INR 738.55 | 222.96K |
| 2026-09-14 | INR 785.50 | 0.00% | INR 785.50 | INR 785.50 | INR 785.50 | 0 |
| 2026-09-11 | INR 785.50 | +1.46% | INR 769.00 | INR 791.70 | INR 757.45 | 298.29K |
| 2026-09-10 | INR 774.20 | -1.43% | INR 781.00 | INR 792.15 | INR 770.50 | 208.65K |
| 2026-09-09 | INR 785.45 | +0.53% | INR 786.20 | INR 797.50 | INR 770.10 | 287.82K |
| 2026-09-08 | INR 781.30 | +0.56% | INR 774.00 | INR 783.60 | INR 768.40 | 106.56K |
| 2026-09-07 | INR 776.95 | -1.55% | INR 801.00 | INR 801.00 | INR 775.00 | 130.64K |
| 2026-09-04 | INR 789.20 | +2.81% | INR 768.50 | INR 802.50 | INR 768.50 | 472.18K |
| 2026-09-03 | INR 767.65 | -0.32% | INR 770.90 | INR 777.65 | INR 763.00 | 98.25K |
| 2026-09-02 | INR 770.10 | -1.33% | INR 774.00 | INR 779.90 | INR 767.00 | 138.72K |
| 2026-09-01 | INR 780.50 | -0.05% | INR 780.90 | INR 786.20 | INR 772.65 | 124.25K |
| 2026-08-31 | INR 780.90 | +1.71% | INR 771.60 | INR 798.30 | INR 768.00 | 265.63K |
| 2026-08-28 | INR 767.80 | -0.92% | INR 777.40 | INR 777.40 | INR 765.00 | 216.06K |
| 2026-08-27 | INR 774.90 | -1.55% | INR 784.70 | INR 796.55 | INR 771.20 | 125.34K |
| 2026-08-26 | INR 787.10 | -0.52% | INR 800.00 | INR 805.25 | INR 781.10 | 399.68K |
| 2026-08-25 | INR 791.25 | -0.72% | INR 797.50 | INR 802.55 | INR 786.25 | 112.60K |
| 2026-08-24 | INR 796.95 | -0.08% | INR 800.05 | INR 804.10 | INR 793.25 | 108.35K |
| 2026-08-21 | INR 797.60 | -0.29% | INR 795.50 | INR 806.00 | INR 792.15 | 149.20K |
| 2026-08-20 | INR 799.90 | +0.34% | INR 797.70 | INR 809.90 | INR 795.00 | 169.09K |
| 2026-08-19 | INR 797.20 | -1.87% | INR 813.50 | INR 813.55 | INR 796.00 | 184.08K |
| 2026-08-18 | INR 812.40 | +1.03% | INR 807.90 | INR 823.45 | INR 799.15 | 596.73K |
| 2026-08-17 | INR 804.10 | +2.61% | INR 792.20 | INR 809.00 | INR 781.10 | 362.00K |
| 2026-08-14 | INR 783.65 | +0.08% | INR 781.45 | INR 786.50 | INR 770.10 | 178.17K |
| 2026-08-13 | INR 783.00 | +2.72% | INR 761.10 | INR 787.30 | INR 761.10 | 280.04K |
| 2026-08-12 | INR 762.25 | -3.38% | INR 780.00 | INR 790.20 | INR 741.00 | 801.50K |
| 2026-08-11 | INR 788.95 | -0.90% | INR 798.05 | INR 802.90 | INR 776.50 | 314.19K |
| 2026-08-10 | INR 796.15 | -1.16% | INR 805.00 | INR 805.00 | INR 792.80 | 165.78K |
| 2026-08-07 | INR 805.50 | +1.10% | INR 799.00 | INR 816.15 | INR 795.00 | 175.53K |
| 2026-08-06 | INR 796.70 | -1.12% | INR 810.00 | INR 813.40 | INR 792.80 | 354.97K |
| 2026-08-05 | INR 805.70 | +1.12% | INR 802.00 | INR 819.70 | INR 802.00 | 226.62K |
| 2026-08-04 | INR 796.75 | -2.45% | INR 800.50 | INR 801.45 | INR 776.10 | 587.69K |
| 2026-08-03 | INR 816.80 | +0.23% | INR 818.95 | INR 835.85 | INR 810.00 | 182.65K |
| 2026-07-31 | INR 814.95 | +1.31% | INR 804.40 | INR 824.00 | INR 798.85 | 173.44K |
| 2026-07-30 | INR 804.40 | -2.47% | INR 827.95 | INR 827.95 | INR 802.00 | 128.90K |
| 2026-07-29 | INR 824.75 | +1.40% | INR 814.55 | INR 830.00 | INR 810.00 | 160.15K |
| 2026-07-28 | INR 813.40 | -2.50% | INR 830.00 | INR 833.65 | INR 806.40 | 227.93K |
| 2026-07-27 | INR 834.25 | +0.45% | INR 831.00 | INR 844.00 | INR 822.15 | 168.41K |
| 2026-07-24 | INR 830.50 | +4.46% | INR 797.30 | INR 834.00 | INR 788.05 | 356.79K |
| 2026-07-23 | INR 795.05 | -0.16% | INR 794.90 | INR 800.90 | INR 788.05 | 130.58K |
| 2026-07-22 | INR 796.35 | -4.25% | INR 826.00 | INR 831.70 | INR 794.90 | 328.37K |
| 2026-07-21 | INR 831.70 | -1.61% | INR 844.95 | INR 844.95 | INR 825.40 | 150.75K |
| 2026-07-20 | INR 845.35 | +2.12% | INR 822.40 | INR 849.65 | INR 822.00 | 186.15K |
| 2026-07-17 | INR 827.80 | -1.08% | INR 834.00 | INR 836.85 | INR 809.50 | 311.58K |
| 2026-07-16 | INR 836.85 | +0.60% | INR 831.90 | INR 845.45 | INR 826.40 | 194.94K |
| 2026-07-15 | INR 831.90 | -1.17% | INR 845.85 | INR 866.80 | INR 829.10 | 572.12K |
| 2026-07-14 | INR 841.75 | -1.76% | INR 853.95 | INR 855.10 | INR 839.00 | 358.40K |
| 2026-07-13 | INR 856.80 | +2.89% | INR 825.00 | INR 862.00 | INR 816.10 | 495.60K |
| 2026-07-10 | INR 832.75 | +0.13% | INR 832.50 | INR 849.95 | INR 825.20 | 167.78K |
| 2026-07-09 | INR 831.65 | +2.84% | INR 809.00 | INR 841.60 | INR 800.00 | 407.07K |
| 2026-07-08 | INR 808.65 | -4.39% | INR 839.10 | INR 844.60 | INR 798.00 | 532.70K |
| 2026-07-07 | INR 845.75 | -0.63% | INR 853.95 | INR 856.95 | INR 828.45 | 274.92K |
| 2026-07-06 | INR 851.15 | -0.90% | INR 857.55 | INR 870.00 | INR 845.05 | 289.28K |
| 2026-07-03 | INR 858.90 | -2.05% | INR 880.35 | INR 893.00 | INR 856.05 | 325.51K |
| 2026-07-02 | INR 876.85 | -1.33% | INR 894.70 | INR 894.70 | INR 873.40 | 311.06K |
| 2026-07-01 | INR 888.70 | +1.77% | INR 871.25 | INR 893.95 | INR 870.95 | 715.83K |
| 2026-06-30 | INR 873.25 | +2.76% | INR 852.00 | INR 879.95 | INR 847.60 | 858.31K |
| 2026-06-29 | INR 849.80 | -0.58% | INR 850.00 | INR 859.90 | INR 832.10 | 607.70K |
| 2026-06-26 | INR 854.75 | 0.00% | INR 854.75 | INR 854.75 | INR 854.75 | 0 |
| 2026-06-25 | INR 854.75 | -0.54% | INR 867.00 | INR 868.70 | INR 843.00 | 857.78K |
| 2026-06-24 | INR 859.35 | +3.63% | INR 829.25 | INR 867.40 | INR 825.35 | 2.05M |
| 2026-06-23 | INR 829.25 | +1.20% | INR 818.45 | INR 835.80 | INR 811.00 | 1.21M |
| 2026-06-22 | INR 819.40 | +0.09% | INR 818.00 | INR 828.80 | INR 807.15 | 931.59K |
| 2026-06-19 | INR 818.70 | +4.41% | INR 777.95 | INR 825.00 | INR 765.15 | 3.08M |
| 2026-06-18 | INR 784.10 | +7.43% | INR 750.00 | INR 790.00 | INR 747.05 | 3.56M |
| 2026-06-17 | INR 729.85 | +2.75% | INR 714.85 | INR 738.85 | INR 704.50 | 765.56K |
| 2026-06-16 | INR 710.30 | -1.59% | INR 722.20 | INR 729.00 | INR 707.10 | 269.56K |
| 2026-06-15 | INR 721.75 | +7.01% | INR 690.00 | INR 743.70 | INR 682.05 | 1.57M |
| 2026-06-12 | INR 674.50 | +2.89% | INR 667.80 | INR 679.70 | INR 662.00 | 384.36K |
| 2026-06-11 | INR 655.55 | -1.72% | INR 666.00 | INR 666.65 | INR 650.25 | 185.07K |
| 2026-06-10 | INR 667.05 | -1.76% | INR 675.60 | INR 678.00 | INR 665.00 | 194.91K |
| 2026-06-09 | INR 679.00 | +0.41% | INR 678.00 | INR 689.40 | INR 662.50 | 408.04K |
| 2026-06-08 | INR 676.25 | -2.54% | INR 682.00 | INR 686.55 | INR 672.00 | 367.59K |
| 2026-06-05 | INR 693.85 | -0.39% | INR 701.90 | INR 701.90 | INR 690.00 | 276.83K |
| 2026-06-04 | INR 696.55 | -1.14% | INR 695.00 | INR 717.95 | INR 692.30 | 549.61K |
| 2026-06-03 | INR 704.60 | +0.55% | INR 703.00 | INR 707.00 | INR 690.00 | 495.46K |
| 2026-06-02 | INR 700.75 | +0.07% | INR 700.00 | INR 704.05 | INR 678.40 | 443.41K |
| 2026-06-01 | INR 700.25 | +1.22% | INR 715.00 | INR 734.80 | INR 693.60 | 2.12M |
| 2026-05-29 | INR 691.80 | -0.28% | INR 695.10 | INR 717.25 | INR 684.45 | 872.07K |