GOCLCORP.NS - GOCL Corporation Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 308.00 | 313.85 | 303.10 | 309.15 | 309.15 | 16,108 |
| May 25, 2023 | 309.30 | 311.90 | 303.10 | 307.85 | 307.85 | 13,689 |
| May 24, 2023 | 304.95 | 314.95 | 304.95 | 308.05 | 308.05 | 12,045 |
| May 23, 2023 | 307.05 | 310.90 | 299.80 | 305.20 | 305.20 | 14,010 |
| May 22, 2023 | 309.95 | 311.50 | 304.00 | 306.80 | 306.80 | 9,827 |
| May 19, 2023 | 309.80 | 314.90 | 294.90 | 302.15 | 302.15 | 54,387 |
| May 18, 2023 | 313.70 | 319.80 | 306.95 | 308.80 | 308.80 | 10,603 |
| May 17, 2023 | 319.95 | 322.35 | 311.00 | 312.95 | 312.95 | 14,457 |
| May 16, 2023 | 316.80 | 324.90 | 315.30 | 317.65 | 317.65 | 12,520 |
| May 15, 2023 | 319.75 | 319.80 | 314.90 | 316.80 | 316.80 | 6,143 |
| May 12, 2023 | 319.75 | 321.45 | 315.00 | 317.05 | 317.05 | 15,085 |
| May 11, 2023 | 323.70 | 323.80 | 317.50 | 319.95 | 319.95 | 11,909 |
| May 10, 2023 | 326.50 | 328.05 | 318.20 | 321.35 | 321.35 | 11,097 |
| May 09, 2023 | 333.00 | 333.95 | 320.00 | 324.60 | 324.60 | 9,265 |
| May 08, 2023 | 314.95 | 332.50 | 314.95 | 331.55 | 331.55 | 30,673 |
| May 05, 2023 | 324.45 | 324.45 | 314.95 | 317.25 | 317.25 | 11,363 |
| May 04, 2023 | 316.00 | 325.00 | 313.55 | 320.70 | 320.70 | 13,719 |
| May 03, 2023 | 315.50 | 321.90 | 315.50 | 317.70 | 317.70 | 4,240 |
| May 02, 2023 | 327.35 | 327.35 | 316.05 | 319.05 | 319.05 | 11,885 |
| Apr 28, 2023 | 315.05 | 332.00 | 311.25 | 322.55 | 322.55 | 16,309 |
| Apr 27, 2023 | 314.85 | 324.70 | 312.80 | 314.75 | 314.75 | 6,998 |
| Apr 26, 2023 | 312.00 | 324.00 | 312.00 | 314.85 | 314.85 | 8,058 |
| Apr 25, 2023 | 325.80 | 328.00 | 318.10 | 319.65 | 319.65 | 10,653 |
| Apr 24, 2023 | 333.35 | 333.90 | 322.05 | 323.55 | 323.55 | 5,901 |
| Apr 21, 2023 | 335.00 | 335.10 | 330.00 | 333.35 | 333.35 | 8,886 |
| Apr 20, 2023 | 331.75 | 335.40 | 323.05 | 332.15 | 332.15 | 8,532 |
| Apr 19, 2023 | 328.80 | 329.95 | 325.00 | 325.30 | 325.30 | 5,944 |
| Apr 18, 2023 | 322.00 | 329.00 | 316.05 | 327.80 | 327.80 | 18,114 |
| Apr 17, 2023 | 307.00 | 324.90 | 305.10 | 322.15 | 322.15 | 16,271 |
| Apr 13, 2023 | 308.15 | 312.95 | 305.55 | 309.60 | 309.60 | 9,298 |
| Apr 12, 2023 | 307.40 | 309.00 | 303.15 | 306.05 | 306.05 | 9,011 |
| Apr 11, 2023 | 299.95 | 316.95 | 299.05 | 305.55 | 305.55 | 28,716 |
| Apr 10, 2023 | 305.00 | 305.00 | 297.05 | 297.70 | 297.70 | 5,885 |
| Apr 06, 2023 | 306.00 | 307.45 | 301.60 | 302.90 | 302.90 | 10,378 |
| Apr 05, 2023 | 298.10 | 310.00 | 298.00 | 305.85 | 305.85 | 19,477 |
| Apr 03, 2023 | 298.70 | 302.90 | 294.60 | 297.75 | 297.75 | 6,893 |
| Mar 31, 2023 | 296.00 | 298.90 | 290.40 | 294.60 | 294.60 | 8,768 |
| Mar 29, 2023 | 286.95 | 293.50 | 283.60 | 287.55 | 287.55 | 21,233 |
| Mar 28, 2023 | 295.25 | 300.90 | 278.65 | 281.80 | 281.80 | 67,980 |
| Mar 27, 2023 | 308.35 | 309.85 | 296.90 | 299.65 | 299.65 | 17,917 |
| Mar 24, 2023 | 317.30 | 317.30 | 303.50 | 308.45 | 308.45 | 17,375 |
| Mar 23, 2023 | 309.45 | 318.90 | 306.55 | 314.75 | 314.75 | 16,731 |
| Mar 22, 2023 | 310.90 | 319.25 | 307.60 | 309.60 | 309.60 | 14,280 |
| Mar 21, 2023 | 305.95 | 312.50 | 302.95 | 309.75 | 309.75 | 14,779 |
| Mar 20, 2023 | 306.00 | 310.45 | 299.00 | 302.30 | 302.30 | 28,559 |
| Mar 17, 2023 | 305.95 | 315.00 | 301.85 | 306.30 | 306.30 | 27,715 |
| Mar 16, 2023 | 312.80 | 319.95 | 301.35 | 304.15 | 304.15 | 29,559 |
| Mar 15, 2023 | 322.60 | 326.50 | 306.35 | 312.80 | 312.80 | 26,986 |
| Mar 14, 2023 | 329.70 | 329.70 | 312.25 | 316.60 | 316.60 | 23,798 |
| Mar 13, 2023 | 337.10 | 342.10 | 323.00 | 326.00 | 326.00 | 26,770 |
| Mar 10, 2023 | 342.90 | 345.10 | 332.60 | 342.75 | 342.75 | 17,289 |
| Mar 09, 2023 | 326.70 | 344.00 | 322.15 | 337.80 | 337.80 | 35,893 |
| Mar 08, 2023 | 331.00 | 333.35 | 326.00 | 326.40 | 326.40 | 6,252 |
| Mar 06, 2023 | 324.60 | 335.95 | 322.35 | 330.30 | 330.30 | 16,362 |
| Mar 03, 2023 | 319.95 | 329.45 | 313.05 | 326.50 | 326.50 | 72,948 |
| Mar 02, 2023 | 315.20 | 326.90 | 311.00 | 314.20 | 314.20 | 21,407 |
| Mar 01, 2023 | 315.55 | 322.00 | 312.20 | 314.35 | 314.35 | 10,594 |
| Feb 28, 2023 | 318.00 | 322.30 | 310.00 | 315.00 | 315.00 | 14,583 |
| Feb 27, 2023 | 325.55 | 331.05 | 312.65 | 316.05 | 316.05 | 20,735 |
| Feb 24, 2023 | 331.05 | 337.95 | 327.00 | 330.65 | 330.65 | 8,664 |
| Feb 23, 2023 | 334.70 | 338.80 | 329.10 | 331.05 | 331.05 | 12,963 |
| Feb 22, 2023 | 344.00 | 344.00 | 329.00 | 334.70 | 334.70 | 18,817 |
| Feb 21, 2023 | 348.30 | 349.10 | 338.00 | 342.20 | 342.20 | 13,258 |
| Feb 20, 2023 | 347.95 | 354.60 | 342.55 | 345.50 | 345.50 | 28,435 |
| Feb 17, 2023 | 343.00 | 349.00 | 338.20 | 342.70 | 342.70 | 15,701 |
| Feb 16, 2023 | 347.00 | 352.50 | 339.00 | 344.55 | 344.55 | 27,990 |
| Feb 15, 2023 | 350.00 | 350.05 | 341.55 | 346.35 | 346.35 | 15,591 |
| Feb 14, 2023 | 343.65 | 355.00 | 333.50 | 350.45 | 350.45 | 31,742 |
| Feb 13, 2023 | 350.00 | 356.55 | 342.55 | 346.05 | 346.05 | 11,084 |
| Feb 10, 2023 | 350.00 | 354.45 | 343.60 | 346.85 | 346.85 | 31,040 |
| Feb 09, 2023 | 354.80 | 362.60 | 345.00 | 347.95 | 347.95 | 125,902 |
| Feb 08, 2023 | 338.05 | 347.05 | 335.10 | 339.15 | 339.15 | 16,803 |
| Feb 07, 2023 | 345.60 | 345.60 | 336.55 | 337.95 | 337.95 | 12,430 |
| Feb 06, 2023 | 331.00 | 345.30 | 325.30 | 340.55 | 340.55 | 29,116 |
| Feb 03, 2023 | 333.20 | 333.20 | 316.25 | 326.10 | 326.10 | 32,621 |
| Feb 02, 2023 | 322.00 | 335.75 | 322.00 | 333.20 | 333.20 | 19,744 |
| Feb 01, 2023 | 346.40 | 354.05 | 320.00 | 326.40 | 326.40 | 33,070 |
| Jan 31, 2023 | 330.20 | 350.00 | 325.50 | 346.40 | 346.40 | 36,761 |
| Jan 30, 2023 | 337.25 | 344.00 | 326.00 | 328.00 | 328.00 | 47,897 |
| Jan 27, 2023 | 355.15 | 359.70 | 334.50 | 337.50 | 337.50 | 81,487 |
| Jan 25, 2023 | 354.95 | 357.70 | 349.05 | 355.10 | 355.10 | 22,625 |
| Jan 24, 2023 | 366.95 | 370.55 | 352.40 | 354.95 | 354.95 | 39,097 |
| Jan 23, 2023 | 352.35 | 374.95 | 352.35 | 363.90 | 363.90 | 158,010 |
| Jan 20, 2023 | 349.40 | 354.00 | 343.25 | 349.65 | 349.65 | 18,744 |
| Jan 19, 2023 | 347.00 | 353.95 | 344.15 | 346.25 | 346.25 | 16,336 |
| Jan 18, 2023 | 350.50 | 354.80 | 342.65 | 350.15 | 350.15 | 46,422 |
| Jan 17, 2023 | 366.10 | 371.05 | 344.65 | 349.05 | 349.05 | 56,131 |
| Jan 16, 2023 | 365.40 | 375.05 | 362.65 | 366.10 | 366.10 | 64,365 |
| Jan 13, 2023 | 362.00 | 363.85 | 357.15 | 360.00 | 360.00 | 19,363 |
| Jan 12, 2023 | 359.75 | 363.85 | 354.25 | 359.55 | 359.55 | 31,822 |
| Jan 11, 2023 | 359.60 | 376.45 | 353.70 | 355.95 | 355.95 | 66,913 |
| Jan 10, 2023 | 355.45 | 365.00 | 355.00 | 358.05 | 358.05 | 17,723 |
| Jan 09, 2023 | 358.40 | 366.15 | 351.65 | 361.40 | 361.40 | 59,554 |
| Jan 06, 2023 | 360.50 | 364.15 | 352.00 | 353.10 | 353.10 | 20,780 |
| Jan 05, 2023 | 358.75 | 369.45 | 355.15 | 358.85 | 358.85 | 23,920 |
| Jan 04, 2023 | 363.95 | 375.00 | 356.50 | 358.75 | 358.75 | 44,508 |
| Jan 03, 2023 | 377.00 | 377.00 | 362.20 | 363.95 | 363.95 | 29,212 |
| Jan 02, 2023 | 372.00 | 378.60 | 367.00 | 372.35 | 372.35 | 40,343 |
| Dec 30, 2022 | 370.50 | 378.00 | 361.40 | 366.20 | 366.20 | 26,562 |
| Dec 29, 2022 | 368.80 | 371.40 | 360.00 | 367.25 | 367.25 | 27,413 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.