Gokul Refoils & Solvent Ltd. GOKUL

NSE · India · Process Industries

INR 38.25-1.17 (-2.97%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.66	-1.93%	INR 39.89	INR 39.89	INR 38.04	210.75K
2026-09-30	INR 39.42	+0.03%	INR 39.10	INR 39.80	INR 39.06	142.76K
2026-09-29	INR 39.41	-0.15%	INR 39.28	INR 40.45	INR 38.87	162.02K
2026-09-28	INR 39.47	-0.55%	INR 39.69	INR 40.28	INR 39.23	135.16K
2026-09-25	INR 39.69	-0.58%	INR 39.59	INR 40.49	INR 39.41	145.48K
2026-09-24	INR 39.92	-1.24%	INR 40.42	INR 40.60	INR 39.40	137.33K
2026-09-23	INR 40.42	+0.05%	INR 40.59	INR 41.39	INR 39.62	163.69K
2026-09-22	INR 40.40	+2.12%	INR 39.70	INR 40.65	INR 39.61	147.34K
2026-09-21	INR 39.56	-2.15%	INR 39.71	INR 40.80	INR 39.33	140.58K
2026-09-18	INR 40.43	+1.74%	INR 40.48	INR 40.90	INR 39.69	137.16K
2026-09-17	INR 39.74	+0.89%	INR 40.35	INR 40.35	INR 39.12	161.65K
2026-09-16	INR 39.39	-1.33%	INR 40.65	INR 40.65	INR 38.75	157.38K
2026-09-15	INR 39.92	-5.02%	INR 42.03	INR 42.03	INR 39.51	194.90K
2026-09-11	INR 42.03	-1.36%	INR 43.67	INR 43.67	INR 41.27	233.42K
2026-09-10	INR 42.61	-0.40%	INR 43.80	INR 43.80	INR 41.60	242.17K
2026-09-09	INR 42.78	+0.56%	INR 42.54	INR 43.27	INR 42.12	171.79K
2026-09-08	INR 42.54	-0.72%	INR 43.80	INR 44.40	INR 42.02	154.95K
2026-09-07	INR 42.85	-0.26%	INR 42.97	INR 43.95	INR 42.37	182.71K
2026-09-04	INR 42.96	+2.41%	INR 41.60	INR 43.90	INR 41.44	221.33K
2026-09-03	INR 41.95	+1.40%	INR 41.68	INR 42.89	INR 41.30	223.58K
2026-09-02	INR 41.37	-0.39%	INR 40.70	INR 41.77	INR 40.50	219.18K
2026-09-01	INR 41.53	-0.29%	INR 41.20	INR 42.26	INR 40.38	256.69K
2026-08-31	INR 41.65	-1.91%	INR 42.46	INR 42.88	INR 41.12	162.79K
2026-08-28	INR 42.46	-1.46%	INR 43.09	INR 44.26	INR 42.05	162.05K
2026-08-27	INR 43.09	-2.38%	INR 45.70	INR 45.70	INR 42.82	254.62K
2026-08-26	INR 44.14	-1.87%	INR 44.98	INR 46.50	INR 43.60	167.89K
2026-08-25	INR 44.98	+1.40%	INR 44.87	INR 46.00	INR 43.56	289.70K
2026-08-24	INR 44.36	+4.25%	INR 42.55	INR 46.80	INR 42.55	557.59K
2026-08-21	INR 42.55	+5.24%	INR 40.96	INR 43.10	INR 40.50	377.93K
2026-08-20	INR 40.43	+0.77%	INR 39.82	INR 40.98	INR 39.82	156.74K
2026-08-19	INR 40.12	+2.85%	INR 38.93	INR 40.80	INR 38.71	221.74K
2026-08-18	INR 39.01	+0.85%	INR 38.50	INR 39.40	INR 38.40	133.66K
2026-08-17	INR 38.68	-0.49%	INR 38.87	INR 39.25	INR 38.15	152.36K
2026-08-14	INR 38.87	-1.19%	INR 40.20	INR 40.20	INR 38.61	176.87K
2026-08-13	INR 39.34	-0.48%	INR 39.94	INR 40.53	INR 39.25	155.83K
2026-08-12	INR 39.53	-1.42%	INR 40.70	INR 40.70	INR 39.25	150.97K
2026-08-11	INR 40.10	+1.67%	INR 39.22	INR 40.50	INR 39.22	147.42K
2026-08-10	INR 39.44	-0.60%	INR 40.30	INR 40.30	INR 39.22	141.48K
2026-08-07	INR 39.68	-0.90%	INR 40.46	INR 40.59	INR 39.52	141.55K
2026-08-06	INR 40.04	+1.47%	INR 39.79	INR 40.70	INR 39.41	141.02K
2026-08-05	INR 39.46	+0.51%	INR 40.00	INR 40.00	INR 39.12	129.01K
2026-08-04	INR 39.26	-0.43%	INR 39.02	INR 39.89	INR 39.00	145.43K
2026-08-03	INR 39.43	+0.97%	INR 39.05	INR 39.99	INR 38.90	148.73K
2026-07-31	INR 39.05	-0.33%	INR 39.00	INR 39.48	INR 38.71	136.01K
2026-07-30	INR 39.18	-0.08%	INR 39.02	INR 39.49	INR 38.86	122.58K
2026-07-29	INR 39.21	+0.87%	INR 39.47	INR 39.47	INR 38.53	132.90K
2026-07-28	INR 38.87	-1.87%	INR 40.17	INR 40.35	INR 38.46	155.79K
2026-07-27	INR 39.61	+0.84%	INR 39.20	INR 40.49	INR 39.20	131.02K
2026-07-24	INR 39.28	-1.31%	INR 39.01	INR 39.98	INR 39.01	131.42K
2026-07-23	INR 39.80	+2.23%	INR 38.89	INR 40.30	INR 38.63	175.40K
2026-07-22	INR 38.93	-1.29%	INR 39.52	INR 40.00	INR 38.74	153.06K
2026-07-21	INR 39.44	-1.77%	INR 40.15	INR 40.49	INR 39.40	168.63K
2026-07-20	INR 40.15	+0.27%	INR 40.04	INR 40.50	INR 39.67	145.17K
2026-07-17	INR 40.04	-0.50%	INR 40.25	INR 40.86	INR 39.70	151.28K
2026-07-16	INR 40.24	-1.25%	INR 40.75	INR 41.47	INR 40.11	157.57K
2026-07-15	INR 40.75	-0.71%	INR 41.00	INR 41.79	INR 40.20	138.45K
2026-07-14	INR 41.04	-1.18%	INR 41.86	INR 42.24	INR 41.00	140.44K
2026-07-13	INR 41.53	-0.46%	INR 42.25	INR 42.80	INR 41.25	149.66K
2026-07-10	INR 41.72	+3.22%	INR 40.98	INR 43.00	INR 40.32	190.83K
2026-07-09	INR 40.42	+0.75%	INR 40.13	INR 41.00	INR 39.75	166.71K
2026-07-08	INR 40.12	-2.93%	INR 41.10	INR 41.65	INR 40.05	157.87K
2026-07-07	INR 41.33	-0.74%	INR 42.40	INR 42.49	INR 40.82	154.84K
2026-07-06	INR 41.64	+0.29%	INR 42.00	INR 42.55	INR 41.46	128.26K
2026-07-03	INR 41.52	-0.36%	INR 42.50	INR 43.00	INR 41.10	166.61K
2026-07-02	INR 41.67	+0.17%	INR 41.78	INR 42.18	INR 41.63	136.39K
2026-07-01	INR 41.60	+0.85%	INR 42.08	INR 42.37	INR 41.22	149.89K
2026-06-30	INR 41.25	-1.65%	INR 41.30	INR 42.96	INR 41.20	177.24K
2026-06-29	INR 41.94	+0.82%	INR 41.60	INR 43.90	INR 41.26	211.98K
2026-06-26	INR 41.60	0.00%	INR 41.60	INR 41.60	INR 41.60	0
2026-06-25	INR 41.60	-3.28%	INR 43.00	INR 43.17	INR 41.50	194.46K
2026-06-24	INR 43.01	+1.70%	INR 42.29	INR 44.20	INR 42.00	230.79K
2026-06-23	INR 42.29	-3.16%	INR 44.24	INR 44.24	INR 42.10	172.98K
2026-06-22	INR 43.67	+4.80%	INR 41.06	INR 45.50	INR 41.06	339.40K
2026-06-19	INR 41.67	+0.80%	INR 41.45	INR 42.40	INR 41.21	162.13K
2026-06-18	INR 41.34	-2.73%	INR 42.11	INR 43.00	INR 41.20	145.64K
2026-06-17	INR 42.50	+4.40%	INR 41.50	INR 43.50	INR 41.31	244.86K
2026-06-16	INR 40.71	-0.63%	INR 40.85	INR 41.90	INR 40.64	660.59K
2026-06-15	INR 40.97	+0.76%	INR 42.20	INR 42.20	INR 40.70	145.11K
2026-06-12	INR 40.66	+1.68%	INR 40.95	INR 43.99	INR 40.20	247.91K
2026-06-11	INR 39.99	-2.32%	INR 41.47	INR 41.92	INR 39.51	180.58K
2026-06-10	INR 40.94	+0.64%	INR 40.92	INR 41.25	INR 40.58	121.54K
2026-06-09	INR 40.68	+0.84%	INR 40.95	INR 41.70	INR 40.21	150.62K
2026-06-08	INR 40.34	+0.12%	INR 40.00	INR 40.99	INR 39.55	129.50K
2026-06-05	INR 40.29	-0.35%	INR 41.85	INR 41.85	INR 40.01	124.36K
2026-06-04	INR 40.43	-0.10%	INR 40.40	INR 41.40	INR 40.00	134.82K
2026-06-03	INR 40.47	-1.89%	INR 41.45	INR 42.50	INR 40.20	163.78K
2026-06-02	INR 41.25	-1.79%	INR 40.60	INR 41.98	INR 40.60	144.28K
2026-06-01	INR 42.00	+2.26%	INR 41.29	INR 42.80	INR 40.55	145.93K
2026-05-29	INR 41.07	-6.32%	INR 43.85	INR 44.93	INR 40.50	203.54K
2026-05-28	INR 43.84	0.00%	INR 43.84	INR 43.84	INR 43.84	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.66	-1.93%	INR 39.89	INR 39.89	INR 38.04	210.75K
2026-09-30	INR 39.42	+0.03%	INR 39.10	INR 39.80	INR 39.06	142.76K
2026-09-29	INR 39.41	-0.15%	INR 39.28	INR 40.45	INR 38.87	162.02K
2026-09-28	INR 39.47	-0.55%	INR 39.69	INR 40.28	INR 39.23	135.16K
2026-09-25	INR 39.69	-0.58%	INR 39.59	INR 40.49	INR 39.41	145.48K
2026-09-24	INR 39.92	-1.24%	INR 40.42	INR 40.60	INR 39.40	137.33K
2026-09-23	INR 40.42	+0.05%	INR 40.59	INR 41.39	INR 39.62	163.69K
2026-09-22	INR 40.40	+2.12%	INR 39.70	INR 40.65	INR 39.61	147.34K
2026-09-21	INR 39.56	-2.15%	INR 39.71	INR 40.80	INR 39.33	140.58K
2026-09-18	INR 40.43	+1.74%	INR 40.48	INR 40.90	INR 39.69	137.16K
2026-09-17	INR 39.74	+0.89%	INR 40.35	INR 40.35	INR 39.12	161.65K
2026-09-16	INR 39.39	-1.33%	INR 40.65	INR 40.65	INR 38.75	157.38K
2026-09-15	INR 39.92	-5.02%	INR 42.03	INR 42.03	INR 39.51	194.90K
2026-09-11	INR 42.03	-1.36%	INR 43.67	INR 43.67	INR 41.27	233.42K
2026-09-10	INR 42.61	-0.40%	INR 43.80	INR 43.80	INR 41.60	242.17K
2026-09-09	INR 42.78	+0.56%	INR 42.54	INR 43.27	INR 42.12	171.79K
2026-09-08	INR 42.54	-0.72%	INR 43.80	INR 44.40	INR 42.02	154.95K
2026-09-07	INR 42.85	-0.26%	INR 42.97	INR 43.95	INR 42.37	182.71K
2026-09-04	INR 42.96	+2.41%	INR 41.60	INR 43.90	INR 41.44	221.33K
2026-09-03	INR 41.95	+1.40%	INR 41.68	INR 42.89	INR 41.30	223.58K
2026-09-02	INR 41.37	-0.39%	INR 40.70	INR 41.77	INR 40.50	219.18K
2026-09-01	INR 41.53	-0.29%	INR 41.20	INR 42.26	INR 40.38	256.69K
2026-08-31	INR 41.65	-1.91%	INR 42.46	INR 42.88	INR 41.12	162.79K
2026-08-28	INR 42.46	-1.46%	INR 43.09	INR 44.26	INR 42.05	162.05K
2026-08-27	INR 43.09	-2.38%	INR 45.70	INR 45.70	INR 42.82	254.62K
2026-08-26	INR 44.14	-1.87%	INR 44.98	INR 46.50	INR 43.60	167.89K
2026-08-25	INR 44.98	+1.40%	INR 44.87	INR 46.00	INR 43.56	289.70K
2026-08-24	INR 44.36	+4.25%	INR 42.55	INR 46.80	INR 42.55	557.59K
2026-08-21	INR 42.55	+5.24%	INR 40.96	INR 43.10	INR 40.50	377.93K
2026-08-20	INR 40.43	+0.77%	INR 39.82	INR 40.98	INR 39.82	156.74K
2026-08-19	INR 40.12	+2.85%	INR 38.93	INR 40.80	INR 38.71	221.74K
2026-08-18	INR 39.01	+0.85%	INR 38.50	INR 39.40	INR 38.40	133.66K
2026-08-17	INR 38.68	-0.49%	INR 38.87	INR 39.25	INR 38.15	152.36K
2026-08-14	INR 38.87	-1.19%	INR 40.20	INR 40.20	INR 38.61	176.87K
2026-08-13	INR 39.34	-0.48%	INR 39.94	INR 40.53	INR 39.25	155.83K
2026-08-12	INR 39.53	-1.42%	INR 40.70	INR 40.70	INR 39.25	150.97K
2026-08-11	INR 40.10	+1.67%	INR 39.22	INR 40.50	INR 39.22	147.42K
2026-08-10	INR 39.44	-0.60%	INR 40.30	INR 40.30	INR 39.22	141.48K
2026-08-07	INR 39.68	-0.90%	INR 40.46	INR 40.59	INR 39.52	141.55K
2026-08-06	INR 40.04	+1.47%	INR 39.79	INR 40.70	INR 39.41	141.02K
2026-08-05	INR 39.46	+0.51%	INR 40.00	INR 40.00	INR 39.12	129.01K
2026-08-04	INR 39.26	-0.43%	INR 39.02	INR 39.89	INR 39.00	145.43K
2026-08-03	INR 39.43	+0.97%	INR 39.05	INR 39.99	INR 38.90	148.73K
2026-07-31	INR 39.05	-0.33%	INR 39.00	INR 39.48	INR 38.71	136.01K
2026-07-30	INR 39.18	-0.08%	INR 39.02	INR 39.49	INR 38.86	122.58K
2026-07-29	INR 39.21	+0.87%	INR 39.47	INR 39.47	INR 38.53	132.90K
2026-07-28	INR 38.87	-1.87%	INR 40.17	INR 40.35	INR 38.46	155.79K
2026-07-27	INR 39.61	+0.84%	INR 39.20	INR 40.49	INR 39.20	131.02K
2026-07-24	INR 39.28	-1.31%	INR 39.01	INR 39.98	INR 39.01	131.42K
2026-07-23	INR 39.80	+2.23%	INR 38.89	INR 40.30	INR 38.63	175.40K
2026-07-22	INR 38.93	-1.29%	INR 39.52	INR 40.00	INR 38.74	153.06K
2026-07-21	INR 39.44	-1.77%	INR 40.15	INR 40.49	INR 39.40	168.63K
2026-07-20	INR 40.15	+0.27%	INR 40.04	INR 40.50	INR 39.67	145.17K
2026-07-17	INR 40.04	-0.50%	INR 40.25	INR 40.86	INR 39.70	151.28K
2026-07-16	INR 40.24	-1.25%	INR 40.75	INR 41.47	INR 40.11	157.57K
2026-07-15	INR 40.75	-0.71%	INR 41.00	INR 41.79	INR 40.20	138.45K
2026-07-14	INR 41.04	-1.18%	INR 41.86	INR 42.24	INR 41.00	140.44K
2026-07-13	INR 41.53	-0.46%	INR 42.25	INR 42.80	INR 41.25	149.66K
2026-07-10	INR 41.72	+3.22%	INR 40.98	INR 43.00	INR 40.32	190.83K
2026-07-09	INR 40.42	+0.75%	INR 40.13	INR 41.00	INR 39.75	166.71K
2026-07-08	INR 40.12	-2.93%	INR 41.10	INR 41.65	INR 40.05	157.87K
2026-07-07	INR 41.33	-0.74%	INR 42.40	INR 42.49	INR 40.82	154.84K
2026-07-06	INR 41.64	+0.29%	INR 42.00	INR 42.55	INR 41.46	128.26K
2026-07-03	INR 41.52	-0.36%	INR 42.50	INR 43.00	INR 41.10	166.61K
2026-07-02	INR 41.67	+0.17%	INR 41.78	INR 42.18	INR 41.63	136.39K
2026-07-01	INR 41.60	+0.85%	INR 42.08	INR 42.37	INR 41.22	149.89K
2026-06-30	INR 41.25	-1.65%	INR 41.30	INR 42.96	INR 41.20	177.24K
2026-06-29	INR 41.94	+0.82%	INR 41.60	INR 43.90	INR 41.26	211.98K
2026-06-26	INR 41.60	0.00%	INR 41.60	INR 41.60	INR 41.60	0
2026-06-25	INR 41.60	-3.28%	INR 43.00	INR 43.17	INR 41.50	194.46K
2026-06-24	INR 43.01	+1.70%	INR 42.29	INR 44.20	INR 42.00	230.79K
2026-06-23	INR 42.29	-3.16%	INR 44.24	INR 44.24	INR 42.10	172.98K
2026-06-22	INR 43.67	+4.80%	INR 41.06	INR 45.50	INR 41.06	339.40K
2026-06-19	INR 41.67	+0.80%	INR 41.45	INR 42.40	INR 41.21	162.13K
2026-06-18	INR 41.34	-2.73%	INR 42.11	INR 43.00	INR 41.20	145.64K
2026-06-17	INR 42.50	+4.40%	INR 41.50	INR 43.50	INR 41.31	244.86K
2026-06-16	INR 40.71	-0.63%	INR 40.85	INR 41.90	INR 40.64	660.59K
2026-06-15	INR 40.97	+0.76%	INR 42.20	INR 42.20	INR 40.70	145.11K
2026-06-12	INR 40.66	+1.68%	INR 40.95	INR 43.99	INR 40.20	247.91K
2026-06-11	INR 39.99	-2.32%	INR 41.47	INR 41.92	INR 39.51	180.58K
2026-06-10	INR 40.94	+0.64%	INR 40.92	INR 41.25	INR 40.58	121.54K
2026-06-09	INR 40.68	+0.84%	INR 40.95	INR 41.70	INR 40.21	150.62K
2026-06-08	INR 40.34	+0.12%	INR 40.00	INR 40.99	INR 39.55	129.50K
2026-06-05	INR 40.29	-0.35%	INR 41.85	INR 41.85	INR 40.01	124.36K
2026-06-04	INR 40.43	-0.10%	INR 40.40	INR 41.40	INR 40.00	134.82K
2026-06-03	INR 40.47	-1.89%	INR 41.45	INR 42.50	INR 40.20	163.78K
2026-06-02	INR 41.25	-1.79%	INR 40.60	INR 41.98	INR 40.60	144.28K
2026-06-01	INR 42.00	+2.26%	INR 41.29	INR 42.80	INR 40.55	145.93K
2026-05-29	INR 41.07	-6.32%	INR 43.85	INR 44.93	INR 40.50	203.54K
2026-05-28	INR 43.84	0.00%	INR 43.84	INR 43.84	INR 43.84	0