BSE - Delayed Quote INR

Gokul Agro Resources Limited (GOKULAGRO.BO)

118.40 +0.05 (+0.04%)
At close: April 26 at 3:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 118.40 119.95 117.70 118.40 118.40 21,918
Apr 25, 2024 119.25 119.85 117.55 118.35 118.35 27,400
Apr 24, 2024 119.75 122.00 118.25 119.10 119.10 11,182
Apr 23, 2024 118.05 120.15 116.55 119.20 119.20 17,244
Apr 22, 2024 114.20 117.00 113.85 115.75 115.75 6,640
Apr 19, 2024 111.95 115.00 109.95 113.40 113.40 12,003
Apr 18, 2024 114.15 114.75 112.40 112.65 112.65 14,963
Apr 16, 2024 112.50 116.00 112.50 114.15 114.15 11,263
Apr 15, 2024 107.45 114.15 107.45 113.00 113.00 11,427
Apr 12, 2024 116.50 117.80 115.95 116.45 116.45 9,854
Apr 10, 2024 117.35 117.35 115.00 115.65 115.65 6,387
Apr 9, 2024 118.00 119.00 115.40 116.90 116.90 12,848
Apr 8, 2024 118.90 120.30 116.55 117.85 117.85 22,839
Apr 5, 2024 118.65 118.65 115.05 117.50 117.50 8,857
Apr 4, 2024 115.20 118.05 114.30 116.30 116.30 22,345
Apr 3, 2024 114.45 115.00 112.70 113.15 113.15 28,356
Apr 2, 2024 114.95 114.95 112.35 113.85 113.85 3,753
Apr 1, 2024 111.20 113.20 111.20 112.90 112.90 4,473
Mar 28, 2024 110.00 111.75 108.50 109.00 109.00 9,178
Mar 27, 2024 112.10 113.85 109.15 110.00 110.00 8,939
Mar 26, 2024 104.70 110.25 104.70 107.35 107.35 39,026
Mar 22, 2024 109.00 112.50 109.00 111.35 111.35 23,132
Mar 21, 2024 109.95 110.85 108.00 108.70 108.70 18,289
Mar 20, 2024 104.65 109.80 104.55 108.95 108.95 9,901
Mar 19, 2024 105.25 105.50 102.75 104.15 104.15 36,139
Mar 18, 2024 106.40 108.90 104.00 104.65 104.65 31,700
Mar 15, 2024 104.50 108.50 101.75 106.05 106.05 15,629
Mar 14, 2024 98.15 104.50 97.20 103.95 103.95 21,705
Mar 13, 2024 104.00 105.10 96.00 98.15 98.15 20,575
Mar 12, 2024 109.10 109.45 103.95 104.60 104.60 29,421
Mar 11, 2024 108.80 111.15 106.10 106.95 106.95 24,156
Mar 7, 2024 109.10 111.00 108.05 110.85 110.85 21,669
Mar 6, 2024 111.50 111.50 106.10 107.50 107.50 52,801
Mar 5, 2024 112.05 113.05 111.40 111.75 111.75 1,709
Mar 4, 2024 114.15 114.15 112.00 112.05 112.05 2,683
Mar 1, 2024 115.35 115.35 112.90 113.45 113.45 14,789
Feb 29, 2024 115.40 115.40 113.10 113.70 113.70 4,722
Feb 28, 2024 111.00 118.05 111.00 115.25 115.25 57,427
Feb 27, 2024 114.50 115.80 112.45 112.70 112.70 6,169
Feb 26, 2024 115.00 117.90 113.30 115.00 115.00 11,915
Feb 23, 2024 110.05 113.05 110.05 112.45 112.45 7,015
Feb 22, 2024 112.45 112.70 110.00 111.15 111.15 7,544
Feb 21, 2024 113.05 113.55 111.05 111.75 111.75 17,666
Feb 20, 2024 114.65 115.80 112.50 113.30 113.30 23,591
Feb 19, 2024 115.80 116.65 111.90 113.00 113.00 41,328
Feb 16, 2024 116.85 117.60 114.70 115.55 115.55 7,243
Feb 15, 2024 114.95 116.35 113.40 114.40 114.40 8,758
Feb 14, 2024 110.35 113.65 107.15 112.95 112.95 26,295
Feb 13, 2024 110.00 112.05 107.75 110.35 110.35 45,872
Feb 12, 2024 117.40 117.65 110.00 110.60 110.60 38,162
Feb 9, 2024 119.95 120.00 115.75 117.30 117.30 75,433
Feb 8, 2024 124.00 124.50 120.25 124.10 124.10 11,259
Feb 7, 2024 122.35 123.00 119.00 122.20 122.20 37,622
Feb 6, 2024 117.00 119.90 115.00 117.95 117.95 36,802
Feb 5, 2024 119.20 122.05 116.00 116.90 116.90 20,515
Feb 2, 2024 123.35 124.45 121.00 121.30 121.30 53,286
Feb 1, 2024 125.90 127.00 123.45 123.80 123.80 15,711
Jan 31, 2024 120.60 125.95 120.60 125.65 125.65 29,763
Jan 30, 2024 117.15 122.75 117.15 121.65 121.65 4,593
Jan 29, 2024 120.25 124.50 120.25 121.50 121.50 14,749
Jan 25, 2024 125.00 125.00 121.60 121.85 121.85 5,286
Jan 24, 2024 123.00 124.85 120.95 123.20 123.20 17,602
Jan 23, 2024 122.20 127.25 122.00 122.60 122.60 10,404
Jan 19, 2024 127.90 127.90 124.95 125.25 125.25 21,513
Jan 17, 2024 126.05 126.95 124.50 125.80 125.80 16,060
Jan 16, 2024 132.65 132.65 126.70 128.20 128.20 9,827
Jan 15, 2024 131.05 134.60 130.25 131.05 131.05 20,912
Jan 12, 2024 129.50 132.30 128.00 130.35 130.35 25,114
Jan 11, 2024 129.00 133.05 126.70 130.30 130.30 26,292
Jan 10, 2024 126.30 130.10 126.30 128.85 128.85 21,288
Jan 9, 2024 130.15 131.10 126.15 126.60 126.60 76,959
Jan 8, 2024 124.05 133.30 124.05 129.70 129.70 146,234
Jan 5, 2024 126.95 126.95 124.50 125.25 125.25 9,014
Jan 4, 2024 126.35 126.60 124.90 125.15 125.15 9,943
Jan 3, 2024 124.60 126.45 122.50 125.10 125.10 42,357
Jan 2, 2024 124.55 124.85 121.50 122.80 122.80 29,856
Jan 1, 2024 123.85 127.00 123.15 124.55 124.55 14,835
Dec 29, 2023 120.50 126.30 120.50 123.85 123.85 27,804
Dec 28, 2023 122.40 122.40 118.90 120.75 120.75 25,449
Dec 27, 2023 124.50 124.50 119.25 120.15 120.15 7,061
Dec 26, 2023 121.00 123.50 120.70 122.05 122.05 18,820
Dec 22, 2023 122.55 123.65 120.05 120.70 120.70 17,012
Dec 21, 2023 120.60 121.55 116.85 120.15 120.15 27,859
Dec 20, 2023 124.60 125.75 118.05 118.95 118.95 26,441
Dec 19, 2023 127.05 127.05 124.10 124.50 124.50 11,428
Dec 18, 2023 127.05 128.45 125.80 126.10 126.10 22,692
Dec 15, 2023 130.20 130.20 126.45 127.25 127.25 15,613
Dec 14, 2023 124.55 135.00 124.55 128.15 128.15 49,275
Dec 13, 2023 126.00 126.00 122.95 124.10 124.10 19,589
Dec 12, 2023 125.00 126.10 123.65 124.20 124.20 8,417
Dec 11, 2023 126.00 126.95 125.05 125.25 125.25 26,199
Dec 8, 2023 125.10 131.50 124.95 125.40 125.40 30,180
Dec 7, 2023 125.95 127.00 122.95 125.95 125.95 34,399
Dec 6, 2023 128.80 128.80 124.05 125.75 125.75 7,506
Dec 5, 2023 127.00 128.05 124.15 126.60 126.60 50,214
Dec 4, 2023 125.50 129.60 125.40 126.75 126.75 21,208
Dec 1, 2023 125.05 127.95 124.55 125.15 125.15 40,855
Nov 30, 2023 124.45 129.70 123.95 124.75 124.75 17,374
Nov 29, 2023 126.45 127.10 123.05 123.35 123.35 10,184
Nov 28, 2023 129.00 129.00 124.00 124.60 124.60 36,556
Nov 24, 2023 125.25 129.00 125.25 126.30 126.30 46,905
Nov 23, 2023 128.35 130.00 124.00 125.70 125.70 18,667
Nov 22, 2023 126.25 128.00 120.60 126.50 126.50 23,598
Nov 21, 2023 125.10 129.00 124.60 125.30 125.30 42,749
Nov 20, 2023 118.80 125.50 116.20 124.45 124.45 40,566
Nov 17, 2023 118.00 119.05 115.75 116.45 116.45 43,262
Nov 16, 2023 117.00 121.05 117.00 117.70 117.70 12,867
Nov 15, 2023 117.80 117.80 115.15 116.20 116.20 4,684
Nov 13, 2023 120.00 120.00 115.25 115.70 115.70 12,037
Nov 10, 2023 114.50 117.35 113.25 116.40 116.40 11,660
Nov 9, 2023 118.10 118.10 113.65 114.10 114.10 17,666
Nov 8, 2023 120.00 120.00 115.85 116.65 116.65 21,858
Nov 7, 2023 121.05 122.05 117.00 118.20 118.20 18,533
Nov 6, 2023 110.30 118.80 110.30 115.70 115.70 10,906
Nov 3, 2023 110.40 115.50 110.40 111.25 111.25 34,459
Nov 2, 2023 108.15 110.90 108.00 109.35 109.35 5,135
Nov 1, 2023 108.05 110.85 107.60 108.30 108.30 11,011
Oct 31, 2023 110.20 110.35 108.50 108.85 108.85 1,489
Oct 30, 2023 108.55 110.00 107.00 108.75 108.75 18,470
Oct 27, 2023 107.05 112.00 107.05 109.60 109.60 11,085
Oct 26, 2023 111.10 111.10 105.40 107.95 107.95 35,223
Oct 25, 2023 108.00 111.85 106.20 111.10 111.10 10,522
Oct 23, 2023 115.05 116.55 106.75 108.35 108.35 45,642
Oct 20, 2023 118.00 119.00 115.10 115.75 115.75 4,194
Oct 19, 2023 121.20 121.20 118.00 118.30 118.30 6,212
Oct 18, 2023 115.85 122.75 111.70 119.45 119.45 40,681
Oct 17, 2023 112.85 116.25 112.85 113.55 113.55 31,022
Oct 16, 2023 112.05 114.00 111.95 112.40 112.40 14,893
Oct 13, 2023 114.70 114.70 112.20 112.45 112.45 3,286
Oct 12, 2023 114.35 114.65 110.80 112.45 112.45 13,338
Oct 11, 2023 113.30 114.55 112.30 113.35 113.35 10,176
Oct 10, 2023 110.00 112.50 110.00 111.95 111.95 21,574
Oct 9, 2023 113.90 113.90 109.05 110.85 110.85 51,472
Oct 6, 2023 116.05 116.50 114.00 114.50 114.50 12,578
Oct 5, 2023 116.30 118.50 114.95 115.90 115.90 10,344
Oct 4, 2023 115.00 117.00 113.30 115.00 115.00 20,505
Oct 3, 2023 115.85 117.35 113.65 115.75 115.75 7,760
Sep 29, 2023 113.95 114.65 111.10 113.00 113.00 21,127
Sep 28, 2023 113.95 113.95 111.00 111.95 111.95 5,192
Sep 27, 2023 112.25 112.95 111.70 112.10 112.10 2,497
Sep 26, 2023 111.00 113.25 111.00 111.45 111.45 11,250
Sep 25, 2023 114.00 114.00 111.55 112.00 112.00 5,360
Sep 22, 2023 114.15 114.75 111.75 111.90 111.90 5,497
Sep 21, 2023 113.20 114.80 112.05 113.85 113.85 11,135
Sep 20, 2023 114.15 115.25 112.20 113.00 113.00 6,914
Sep 18, 2023 116.10 118.85 114.00 114.15 114.15 23,560
Sep 15, 2023 113.95 117.50 113.35 115.40 115.40 5,937
Sep 14, 2023 112.50 114.40 112.50 113.50 113.50 3,993
Sep 13, 2023 107.10 113.35 107.00 112.50 112.50 17,515
Sep 12, 2023 115.35 115.75 109.55 110.15 110.15 9,278
Sep 11, 2023 111.90 116.45 111.90 114.20 114.20 9,131
Sep 8, 2023 118.95 119.00 113.60 114.15 114.15 21,333
Sep 7, 2023 116.05 120.00 115.55 117.65 117.65 32,156
Sep 6, 2023 111.05 119.60 111.05 115.70 115.70 28,820
Sep 5, 2023 110.60 112.95 110.45 111.05 111.05 7,212
Sep 4, 2023 112.40 113.00 110.45 111.60 111.60 31,693
Sep 1, 2023 110.90 113.90 109.85 111.75 111.75 9,284
Aug 31, 2023 111.00 111.05 108.80 109.30 109.30 5,354
Aug 30, 2023 109.55 112.40 109.55 110.15 110.15 24,974
Aug 29, 2023 108.90 110.95 108.90 109.65 109.65 13,643
Aug 28, 2023 109.20 111.05 108.60 109.30 109.30 9,182
Aug 25, 2023 110.05 110.60 108.15 109.50 109.50 51,740
Aug 24, 2023 112.00 113.35 109.00 109.50 109.50 24,882
Aug 23, 2023 114.00 114.00 110.00 111.75 111.75 32,284
Aug 22, 2023 113.00 114.90 112.35 113.30 113.30 18,961
Aug 21, 2023 111.00 113.25 110.15 112.50 112.50 36,588
Aug 18, 2023 111.65 111.65 108.75 110.10 110.10 8,256
Aug 17, 2023 109.90 111.20 109.25 109.45 109.45 22,211
Aug 16, 2023 108.05 109.50 106.65 108.75 108.75 4,629
Aug 14, 2023 112.85 112.85 106.20 108.15 108.15 14,854
Aug 11, 2023 114.20 114.20 108.65 109.35 109.35 27,910
Aug 10, 2023 119.45 124.00 114.30 116.45 116.45 107,631
Aug 9, 2023 122.50 124.45 119.45 121.00 121.00 71,644
Aug 8, 2023 116.45 123.70 116.45 122.20 122.20 14,238
Aug 7, 2023 118.55 121.00 116.40 117.10 117.10 9,546
Aug 4, 2023 117.00 119.70 117.00 118.65 118.65 16,686
Aug 3, 2023 116.15 117.70 114.00 116.90 116.90 20,069
Jul 28, 2023 116.65 121.80 114.70 115.70 115.70 22,119
Jul 26, 2023 122.70 122.70 118.00 118.90 118.90 11,027
Jul 24, 2023 106.85 124.50 106.85 117.25 117.25 109,688
Jul 21, 2023 106.55 108.30 106.35 106.85 106.85 5,053
Jul 20, 2023 107.50 108.50 107.00 107.25 107.25 4,871
Jul 19, 2023 106.55 108.45 106.55 107.25 107.25 13,728
Jul 17, 2023 109.10 109.95 107.50 107.75 107.75 15,620
Jul 14, 2023 109.05 110.05 107.90 108.95 108.95 34,740
Jul 10, 2023 106.95 107.00 104.15 104.80 104.80 4,102
Jul 7, 2023 108.00 108.00 106.50 106.95 106.95 19,403
Jun 30, 2023 108.86 108.90 106.47 107.01 107.01 3,878
Jun 28, 2023 108.32 110.17 106.67 106.91 106.91 10,806
Jun 27, 2023 107.11 110.25 107.11 108.25 108.25 20,616
Jun 26, 2023 106.01 109.36 106.01 107.66 107.66 16,364
Jun 23, 2023 108.00 108.21 106.70 106.93 106.93 3,844
Jun 22, 2023 107.10 110.35 106.70 108.46 108.46 11,822
Jun 21, 2023 110.66 111.28 107.99 108.00 108.00 6,072
Jun 20, 2023 110.99 111.50 108.42 109.96 109.96 29,546
Jun 19, 2023 108.61 111.45 108.00 108.99 108.99 64,088
Jun 16, 2023 108.00 109.40 106.79 106.93 106.93 3,425
Jun 15, 2023 107.00 108.41 105.60 105.93 105.93 11,293
Jun 14, 2023 109.89 109.89 105.80 106.99 106.99 31,647
Jun 13, 2023 108.25 110.10 107.18 108.11 108.11 13,131
Jun 12, 2023 112.89 112.89 105.55 106.78 106.78 50,279
Jun 9, 2023 101.39 112.70 101.30 111.24 111.24 67,567
Jun 8, 2023 100.42 101.65 99.54 99.91 99.91 16,429
Jun 7, 2023 100.00 101.30 99.50 100.42 100.42 18,824
Jun 6, 2023 99.11 100.71 99.11 100.29 100.29 4,376
Jun 5, 2023 100.70 101.70 98.72 99.38 99.38 10,078
Jun 2, 2023 101.85 101.85 99.42 100.10 100.10 26,121
Jun 1, 2023 100.71 101.59 99.30 99.54 99.54 7,637
May 31, 2023 98.60 102.95 98.60 99.95 99.95 8,376
May 30, 2023 100.00 103.50 100.00 100.15 100.15 9,955
May 26, 2023 99.00 100.15 98.60 98.85 98.85 7,811
May 25, 2023 97.10 100.15 97.10 98.75 98.75 5,515
May 24, 2023 98.65 100.45 96.40 97.60 97.60 30,186
May 23, 2023 98.35 99.80 98.15 98.65 98.65 12,068
May 22, 2023 101.45 101.75 97.80 98.10 98.10 36,101
May 19, 2023 95.80 100.05 95.80 99.90 99.90 36,779
May 17, 2023 100.60 101.35 100.00 100.15 100.15 7,082
May 16, 2023 101.75 101.85 100.30 100.60 100.60 6,754
May 15, 2023 102.05 102.75 100.20 100.90 100.90 32,364
May 12, 2023 104.30 104.35 102.25 102.40 102.40 9,283
May 11, 2023 105.05 105.80 101.40 103.15 103.15 87,778
May 10, 2023 107.80 108.55 107.50 108.20 108.20 9,412
May 9, 2023 109.65 109.65 105.60 107.05 107.05 11,395
May 8, 2023 109.95 109.95 107.00 107.60 107.60 15,632
May 5, 2023 114.00 115.00 107.00 108.35 108.35 38,203
May 4, 2023 110.00 114.50 110.00 113.20 113.20 11,737
May 3, 2023 109.50 110.75 107.00 108.70 108.70 21,434
May 2, 2023 107.50 110.00 106.80 107.00 107.00 11,173
Apr 28, 2023 108.55 108.55 106.35 107.15 107.15 13,026
Apr 27, 2023 105.70 108.00 105.70 106.95 106.95 9,262
Apr 26, 2023 108.05 108.05 105.55 107.15 107.15 13,563