Gokul Agro Resources Ltd. GOKULAGRO
NSE · India · Process Industries
INR 211.00-1.98 (-0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 212.98 | -1.05% | INR 217.16 | INR 217.39 | INR 212.00 | 116.74K |
| 2026-09-29 | INR 215.23 | -0.43% | INR 216.16 | INR 217.98 | INR 212.32 | 284.57K |
| 2026-09-28 | INR 216.16 | -2.58% | INR 221.89 | INR 223.07 | INR 215.50 | 231.24K |
| 2026-09-25 | INR 221.89 | -1.37% | INR 223.65 | INR 227.92 | INR 220.61 | 174.17K |
| 2026-09-24 | INR 224.98 | -0.37% | INR 226.77 | INR 236.50 | INR 222.70 | 1.51M |
| 2026-09-23 | INR 225.81 | +2.11% | INR 220.12 | INR 229.00 | INR 220.12 | 260.17K |
| 2026-09-22 | INR 221.15 | 0.00% | INR 221.97 | INR 223.81 | INR 220.10 | 158.91K |
| 2026-09-21 | INR 221.16 | -1.37% | INR 224.20 | INR 226.42 | INR 219.10 | 255.64K |
| 2026-09-18 | INR 224.24 | +2.78% | INR 219.00 | INR 226.98 | INR 219.00 | 245.24K |
| 2026-09-17 | INR 218.17 | -0.12% | INR 216.05 | INR 221.71 | INR 215.92 | 140.35K |
| 2026-09-16 | INR 218.43 | -0.12% | INR 219.80 | INR 219.96 | INR 213.01 | 222.97K |
| 2026-09-15 | INR 218.69 | -3.56% | INR 226.18 | INR 226.89 | INR 218.00 | 250.53K |
| 2026-09-14 | INR 226.76 | 0.00% | INR 226.76 | INR 226.76 | INR 226.76 | 0 |
| 2026-09-11 | INR 226.76 | +0.16% | INR 225.00 | INR 228.50 | INR 221.21 | 329.79K |
| 2026-09-10 | INR 226.40 | -1.80% | INR 232.00 | INR 232.09 | INR 226.00 | 248.04K |
| 2026-09-09 | INR 230.56 | -1.11% | INR 233.00 | INR 234.00 | INR 229.50 | 204.83K |
| 2026-09-08 | INR 233.15 | +0.63% | INR 231.45 | INR 240.00 | INR 229.79 | 875.10K |
| 2026-09-07 | INR 231.69 | +0.22% | INR 231.17 | INR 234.80 | INR 231.06 | 199.54K |
| 2026-09-04 | INR 231.17 | -1.59% | INR 234.10 | INR 236.67 | INR 229.98 | 282.52K |
| 2026-09-03 | INR 234.91 | +0.31% | INR 234.25 | INR 236.50 | INR 232.92 | 137.43K |
| 2026-09-02 | INR 234.19 | -1.01% | INR 235.40 | INR 238.00 | INR 229.68 | 487.55K |
| 2026-09-01 | INR 236.58 | -3.08% | INR 245.60 | INR 245.60 | INR 235.01 | 430.31K |
| 2026-08-31 | INR 244.10 | -0.10% | INR 245.00 | INR 247.96 | INR 241.40 | 382.54K |
| 2026-08-28 | INR 244.34 | -0.06% | INR 244.25 | INR 248.07 | INR 243.39 | 480.94K |
| 2026-08-27 | INR 244.48 | -0.37% | INR 245.25 | INR 250.00 | INR 243.00 | 592.80K |
| 2026-08-26 | INR 245.39 | -2.95% | INR 254.69 | INR 259.80 | INR 243.10 | 1.68M |
| 2026-08-25 | INR 252.85 | +3.61% | INR 243.49 | INR 259.50 | INR 242.71 | 2.54M |
| 2026-08-24 | INR 244.05 | +0.51% | INR 245.70 | INR 245.70 | INR 240.60 | 342.72K |
| 2026-08-21 | INR 242.80 | -0.37% | INR 245.60 | INR 246.93 | INR 240.10 | 731.24K |
| 2026-08-20 | INR 243.69 | +0.28% | INR 246.30 | INR 257.99 | INR 241.60 | 4.09M |
| 2026-08-19 | INR 243.02 | +2.57% | INR 236.94 | INR 245.49 | INR 235.00 | 844.48K |
| 2026-08-18 | INR 236.92 | +2.27% | INR 229.50 | INR 240.20 | INR 229.50 | 319.42K |
| 2026-08-17 | INR 231.66 | 0.00% | INR 231.00 | INR 235.10 | INR 229.39 | 184.46K |
| 2026-08-14 | INR 231.65 | -1.57% | INR 236.50 | INR 237.00 | INR 230.62 | 241.27K |
| 2026-08-13 | INR 235.34 | -0.53% | INR 237.40 | INR 241.50 | INR 234.52 | 378.49K |
| 2026-08-12 | INR 236.60 | +4.68% | INR 227.83 | INR 239.49 | INR 225.45 | 845.54K |
| 2026-08-11 | INR 226.03 | -0.45% | INR 229.15 | INR 229.15 | INR 225.60 | 143.56K |
| 2026-08-10 | INR 227.06 | -0.76% | INR 230.00 | INR 231.61 | INR 226.25 | 206.35K |
| 2026-08-07 | INR 228.80 | +1.90% | INR 224.00 | INR 232.09 | INR 223.54 | 343.32K |
| 2026-08-06 | INR 224.53 | -1.32% | INR 229.00 | INR 231.24 | INR 223.22 | 175.12K |
| 2026-08-05 | INR 227.53 | -1.55% | INR 233.20 | INR 237.00 | INR 227.00 | 708.54K |
| 2026-08-04 | INR 231.12 | -0.20% | INR 231.50 | INR 242.16 | INR 229.47 | 878.99K |
| 2026-08-03 | INR 231.58 | +2.87% | INR 225.00 | INR 236.90 | INR 224.99 | 704.96K |
| 2026-07-31 | INR 225.11 | -0.02% | INR 220.15 | INR 227.04 | INR 218.70 | 464.92K |
| 2026-07-30 | INR 225.15 | +0.87% | INR 225.40 | INR 238.58 | INR 222.60 | 3.42M |
| 2026-07-29 | INR 223.20 | +5.89% | INR 213.00 | INR 224.00 | INR 211.08 | 908.07K |
| 2026-07-28 | INR 210.79 | -0.36% | INR 210.84 | INR 214.00 | INR 210.21 | 165.08K |
| 2026-07-27 | INR 211.55 | +0.77% | INR 213.94 | INR 215.26 | INR 209.65 | 213.11K |
| 2026-07-24 | INR 209.93 | +0.39% | INR 209.00 | INR 212.92 | INR 207.21 | 201.65K |
| 2026-07-23 | INR 209.11 | -1.45% | INR 213.73 | INR 213.74 | INR 208.15 | 226.47K |
| 2026-07-22 | INR 212.18 | -1.26% | INR 213.00 | INR 217.10 | INR 210.51 | 280.67K |
| 2026-07-21 | INR 214.89 | +1.71% | INR 209.50 | INR 218.20 | INR 206.40 | 363.48K |
| 2026-07-20 | INR 211.27 | -0.22% | INR 213.89 | INR 217.99 | INR 209.65 | 238.33K |
| 2026-07-17 | INR 211.74 | -0.11% | INR 213.20 | INR 218.00 | INR 209.13 | 268.37K |
| 2026-07-16 | INR 211.98 | -1.51% | INR 215.90 | INR 218.00 | INR 211.10 | 267.82K |
| 2026-07-15 | INR 215.23 | +0.58% | INR 216.69 | INR 218.95 | INR 212.51 | 465.34K |
| 2026-07-14 | INR 213.98 | -0.66% | INR 215.97 | INR 220.61 | INR 213.27 | 850.43K |
| 2026-07-13 | INR 215.40 | -1.06% | INR 216.50 | INR 224.89 | INR 213.37 | 1.09M |
| 2026-07-10 | INR 217.71 | +2.31% | INR 214.90 | INR 218.39 | INR 213.25 | 377.44K |
| 2026-07-09 | INR 212.80 | +3.00% | INR 207.64 | INR 219.26 | INR 206.68 | 645.93K |
| 2026-07-08 | INR 206.61 | -0.32% | INR 205.70 | INR 211.20 | INR 200.00 | 224.08K |
| 2026-07-07 | INR 207.27 | +0.62% | INR 206.55 | INR 208.09 | INR 205.06 | 90.78K |
| 2026-07-06 | INR 206.00 | -1.55% | INR 209.85 | INR 209.99 | INR 204.63 | 120.66K |
| 2026-07-03 | INR 209.25 | -1.12% | INR 212.65 | INR 213.89 | INR 208.20 | 154.33K |
| 2026-07-02 | INR 211.62 | +3.79% | INR 203.95 | INR 213.53 | INR 202.81 | 335.22K |
| 2026-07-01 | INR 203.89 | -1.65% | INR 207.91 | INR 211.77 | INR 203.02 | 331.04K |
| 2026-06-30 | INR 207.32 | -2.50% | INR 211.00 | INR 213.70 | INR 206.85 | 206.32K |
| 2026-06-29 | INR 212.63 | -2.28% | INR 215.73 | INR 218.11 | INR 211.00 | 188.32K |
| 2026-06-26 | INR 217.58 | 0.00% | INR 217.58 | INR 217.58 | INR 217.58 | 0 |
| 2026-06-25 | INR 217.58 | -1.47% | INR 221.91 | INR 222.23 | INR 217.00 | 187.83K |
| 2026-06-24 | INR 220.83 | +0.97% | INR 218.90 | INR 222.95 | INR 218.90 | 99.68K |
| 2026-06-23 | INR 218.70 | -0.68% | INR 221.00 | INR 225.11 | INR 217.86 | 243.51K |
| 2026-06-22 | INR 220.19 | -0.71% | INR 221.78 | INR 223.79 | INR 218.01 | 387.25K |
| 2026-06-19 | INR 221.77 | -1.73% | INR 223.68 | INR 227.09 | INR 220.32 | 311.98K |
| 2026-06-18 | INR 225.67 | -1.20% | INR 229.07 | INR 233.18 | INR 224.05 | 216.72K |
| 2026-06-17 | INR 228.41 | +2.69% | INR 223.06 | INR 229.35 | INR 222.18 | 511.51K |
| 2026-06-16 | INR 222.43 | -0.31% | INR 222.47 | INR 224.95 | INR 219.20 | 413.70K |
| 2026-06-15 | INR 223.12 | -4.27% | INR 237.00 | INR 240.00 | INR 220.10 | 998.57K |
| 2026-06-12 | INR 233.07 | +1.10% | INR 233.50 | INR 235.44 | INR 230.20 | 340.44K |
| 2026-06-11 | INR 230.54 | -1.04% | INR 233.70 | INR 239.00 | INR 229.50 | 456.28K |
| 2026-06-10 | INR 232.97 | -0.40% | INR 233.44 | INR 238.02 | INR 231.20 | 321.90K |
| 2026-06-09 | INR 233.90 | +1.88% | INR 231.80 | INR 236.00 | INR 227.56 | 157.10K |
| 2026-06-08 | INR 229.58 | -1.40% | INR 232.39 | INR 239.90 | INR 227.00 | 349.11K |
| 2026-06-05 | INR 232.85 | +0.45% | INR 233.00 | INR 235.00 | INR 229.60 | 128.71K |
| 2026-06-04 | INR 231.80 | +0.08% | INR 231.00 | INR 236.20 | INR 229.00 | 228.51K |
| 2026-06-03 | INR 231.62 | -0.96% | INR 234.90 | INR 234.90 | INR 226.02 | 279.73K |
| 2026-06-02 | INR 233.86 | +0.39% | INR 230.00 | INR 235.30 | INR 225.20 | 248.21K |
| 2026-06-01 | INR 232.95 | +1.69% | INR 229.90 | INR 236.46 | INR 228.75 | 609.73K |
| 2026-05-29 | INR 229.08 | -2.70% | INR 238.96 | INR 238.96 | INR 227.55 | 279.74K |
| 2026-05-28 | INR 235.44 | 0.00% | INR 235.44 | INR 235.44 | INR 235.44 | 0 |