Advertisement
Advertisement
U.S. markets open in 26 minutes
S&P Futures
4,330.50 +15.75 (+0.37%) Dow Futures
33,978.00 +103.00 (+0.30%) Nasdaq Futures
14,765.50 +50.50 (+0.34%) Russell 2000 Futures
1,787.10 +9.20 (+0.52%) Crude Oil
92.29 +1.90 (+2.10%) Gold
1,910.00 -9.80 (-0.51%)
Gokaldas Exports Limited (GOKEX.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 770.00 | 778.70 | 760.70 | 765.00 | 765.00 | 166,314 |
| Sep 26, 2023 | 765.00 | 774.00 | 757.15 | 767.85 | 767.85 | 126,797 |
| Sep 25, 2023 | 780.65 | 786.00 | 753.10 | 758.95 | 758.95 | 182,626 |
| Sep 22, 2023 | 745.80 | 792.00 | 745.80 | 780.65 | 780.65 | 832,115 |
| Sep 21, 2023 | 772.00 | 789.80 | 724.00 | 738.40 | 738.40 | 357,963 |
| Sep 20, 2023 | 771.00 | 798.00 | 761.95 | 768.60 | 768.60 | 318,432 |
| Sep 18, 2023 | 790.20 | 835.00 | 752.85 | 766.75 | 766.75 | 1,120,188 |
| Sep 15, 2023 | 778.80 | 802.00 | 768.00 | 775.60 | 775.60 | 282,001 |
| Sep 14, 2023 | 794.60 | 797.75 | 771.85 | 777.85 | 777.85 | 127,454 |
| Sep 13, 2023 | 755.50 | 795.00 | 750.00 | 788.60 | 788.60 | 260,825 |
| Sep 13, 2023 | 1 Dividend | |||||
| Sep 12, 2023 | 788.00 | 789.00 | 740.05 | 764.95 | 763.95 | 242,049 |
| Sep 11, 2023 | 765.00 | 794.00 | 760.15 | 780.10 | 779.08 | 229,259 |
| Sep 08, 2023 | 759.40 | 784.00 | 756.05 | 770.40 | 769.39 | 266,436 |
| Sep 07, 2023 | 774.95 | 777.95 | 752.00 | 754.70 | 753.71 | 150,831 |
| Sep 06, 2023 | 804.00 | 804.40 | 768.00 | 774.25 | 773.24 | 205,386 |
| Sep 05, 2023 | 763.65 | 807.80 | 763.65 | 800.25 | 799.20 | 879,785 |
| Sep 04, 2023 | 774.00 | 787.00 | 755.00 | 759.40 | 758.41 | 317,591 |
| Sep 01, 2023 | 794.00 | 800.00 | 748.05 | 770.85 | 769.84 | 590,891 |
| Aug 31, 2023 | 841.70 | 841.70 | 782.05 | 789.80 | 788.77 | 1,019,019 |
| Aug 30, 2023 | 780.00 | 882.40 | 761.20 | 867.35 | 866.22 | 12,145,472 |
| Aug 29, 2023 | 657.15 | 735.35 | 645.95 | 735.35 | 734.39 | 3,739,148 |
| Aug 28, 2023 | 610.00 | 615.00 | 600.45 | 612.80 | 612.00 | 138,480 |
| Aug 25, 2023 | 594.95 | 609.00 | 575.85 | 605.10 | 604.31 | 278,040 |
| Aug 24, 2023 | 606.50 | 618.00 | 591.05 | 595.85 | 595.07 | 219,827 |
| Aug 23, 2023 | 587.55 | 610.00 | 575.60 | 601.85 | 601.06 | 308,108 |
| Aug 22, 2023 | 582.00 | 594.00 | 575.35 | 585.65 | 584.88 | 496,316 |
| Aug 21, 2023 | 569.00 | 594.00 | 557.30 | 581.05 | 580.29 | 1,006,932 |
| Aug 18, 2023 | 528.00 | 578.95 | 526.10 | 561.35 | 560.62 | 1,589,361 |
| Aug 17, 2023 | 503.05 | 527.50 | 503.05 | 524.55 | 523.86 | 230,000 |
| Aug 16, 2023 | 508.55 | 514.00 | 500.10 | 503.60 | 502.94 | 111,741 |
| Aug 14, 2023 | 500.00 | 523.05 | 499.50 | 508.55 | 507.89 | 179,076 |
| Aug 11, 2023 | 505.75 | 509.90 | 495.25 | 501.00 | 500.35 | 131,307 |
| Aug 10, 2023 | 500.00 | 511.75 | 495.30 | 505.75 | 505.09 | 172,841 |
| Aug 09, 2023 | 498.10 | 502.00 | 492.00 | 495.35 | 494.70 | 229,540 |
| Aug 08, 2023 | 491.00 | 517.40 | 482.05 | 504.15 | 503.49 | 739,801 |
| Aug 07, 2023 | 497.45 | 512.00 | 492.05 | 507.75 | 507.09 | 402,328 |
| Aug 04, 2023 | 511.40 | 514.10 | 495.00 | 497.45 | 496.80 | 172,426 |
| Aug 03, 2023 | 500.00 | 514.60 | 494.25 | 507.40 | 506.74 | 127,534 |
| Aug 02, 2023 | 526.50 | 527.90 | 498.25 | 509.15 | 508.48 | 222,869 |
| Aug 01, 2023 | 540.80 | 547.85 | 522.25 | 524.60 | 523.91 | 178,264 |
| Jul 31, 2023 | 533.95 | 539.95 | 530.90 | 535.95 | 535.25 | 96,948 |
| Jul 28, 2023 | 536.00 | 540.60 | 523.05 | 529.40 | 528.71 | 143,090 |
| Jul 27, 2023 | 535.00 | 542.55 | 530.05 | 534.25 | 533.55 | 109,629 |
| Jul 26, 2023 | 534.95 | 543.15 | 527.15 | 533.60 | 532.90 | 132,024 |
| Jul 25, 2023 | 532.90 | 547.45 | 531.95 | 533.65 | 532.95 | 175,406 |
| Jul 24, 2023 | 535.90 | 555.50 | 526.00 | 530.20 | 529.51 | 241,864 |
| Jul 21, 2023 | 535.00 | 544.00 | 526.20 | 534.10 | 533.40 | 128,611 |
| Jul 20, 2023 | 547.90 | 553.30 | 533.50 | 535.90 | 535.20 | 125,373 |
| Jul 19, 2023 | 539.95 | 549.40 | 539.95 | 547.90 | 547.18 | 125,167 |
| Jul 18, 2023 | 549.80 | 558.95 | 536.00 | 538.15 | 537.45 | 288,145 |
| Jul 17, 2023 | 531.80 | 551.55 | 529.35 | 546.00 | 545.29 | 371,113 |
| Jul 14, 2023 | 531.35 | 540.65 | 527.10 | 533.95 | 533.25 | 272,433 |
| Jul 13, 2023 | 529.70 | 537.00 | 524.00 | 527.50 | 526.81 | 265,015 |
| Jul 12, 2023 | 513.50 | 532.40 | 513.00 | 526.35 | 525.66 | 336,157 |
| Jul 11, 2023 | 512.70 | 527.75 | 501.05 | 510.85 | 510.18 | 420,036 |
| Jul 10, 2023 | 518.35 | 518.55 | 502.65 | 509.90 | 509.23 | 211,049 |
| Jul 07, 2023 | 515.00 | 522.10 | 507.40 | 514.30 | 513.63 | 388,032 |
| Jul 06, 2023 | 493.50 | 518.50 | 487.00 | 512.55 | 511.88 | 567,588 |
| Jul 05, 2023 | 485.75 | 496.50 | 483.05 | 493.60 | 492.95 | 220,391 |
| Jul 04, 2023 | 489.90 | 496.95 | 480.00 | 484.90 | 484.27 | 120,282 |
| Jul 03, 2023 | 485.00 | 506.80 | 484.05 | 487.70 | 487.06 | 469,592 |
| Jun 30, 2023 | 485.00 | 491.95 | 477.80 | 483.10 | 482.47 | 177,930 |
| Jun 28, 2023 | 482.45 | 482.45 | 482.45 | 482.45 | 481.82 | - |
| Jun 27, 2023 | 480.00 | 491.50 | 479.05 | 482.45 | 481.82 | 147,373 |
| Jun 26, 2023 | 478.00 | 482.00 | 473.75 | 477.70 | 477.08 | 143,366 |
| Jun 23, 2023 | 486.00 | 489.00 | 475.05 | 478.05 | 477.43 | 199,467 |
| Jun 22, 2023 | 499.45 | 504.35 | 481.10 | 485.30 | 484.67 | 304,951 |
| Jun 21, 2023 | 514.85 | 515.55 | 495.20 | 497.75 | 497.10 | 423,373 |
| Jun 20, 2023 | 488.05 | 519.25 | 482.75 | 513.95 | 513.28 | 1,357,609 |
| Jun 19, 2023 | 484.00 | 489.95 | 475.00 | 478.10 | 477.48 | 124,902 |
| Jun 16, 2023 | 479.70 | 487.80 | 479.35 | 482.95 | 482.32 | 252,363 |
| Jun 15, 2023 | 488.25 | 488.70 | 466.85 | 478.95 | 478.32 | 463,670 |
| Jun 14, 2023 | 478.45 | 494.00 | 478.00 | 486.35 | 485.71 | 329,450 |
| Jun 13, 2023 | 489.70 | 494.70 | 474.35 | 476.50 | 475.88 | 311,026 |
| Jun 12, 2023 | 460.50 | 497.40 | 460.00 | 485.00 | 484.37 | 1,337,094 |
| Jun 09, 2023 | 455.00 | 466.40 | 453.00 | 456.55 | 455.95 | 165,173 |
| Jun 08, 2023 | 469.75 | 471.95 | 447.25 | 453.40 | 452.81 | 288,619 |
| Jun 07, 2023 | 460.60 | 474.80 | 458.90 | 466.60 | 465.99 | 262,742 |
| Jun 06, 2023 | 468.40 | 468.45 | 456.80 | 459.55 | 458.95 | 267,535 |
| Jun 05, 2023 | 459.40 | 473.70 | 458.35 | 468.45 | 467.84 | 616,725 |
| Jun 02, 2023 | 455.55 | 459.45 | 450.35 | 456.80 | 456.20 | 332,758 |
| Jun 01, 2023 | 436.50 | 461.80 | 432.25 | 453.45 | 452.86 | 762,968 |
| May 31, 2023 | 417.00 | 445.00 | 415.10 | 438.70 | 438.13 | 1,180,728 |
| May 30, 2023 | 408.00 | 421.30 | 398.00 | 416.55 | 416.01 | 362,030 |
| May 29, 2023 | 398.95 | 424.95 | 394.20 | 403.10 | 402.57 | 837,980 |
| May 26, 2023 | 390.85 | 398.80 | 373.60 | 392.95 | 392.44 | 371,066 |
| May 25, 2023 | 391.00 | 400.00 | 390.95 | 394.30 | 393.78 | 105,051 |
| May 24, 2023 | 395.00 | 398.00 | 388.00 | 390.85 | 390.34 | 79,343 |
| May 23, 2023 | 397.90 | 399.40 | 394.00 | 395.55 | 395.03 | 87,293 |
| May 22, 2023 | 397.90 | 398.65 | 393.00 | 396.55 | 396.03 | 75,455 |
| May 19, 2023 | 392.25 | 399.00 | 386.10 | 397.40 | 396.88 | 92,654 |
| May 18, 2023 | 393.25 | 398.40 | 388.15 | 392.25 | 391.74 | 129,721 |
| May 17, 2023 | 399.35 | 399.60 | 388.70 | 392.15 | 391.64 | 121,746 |
| May 16, 2023 | 384.25 | 409.45 | 384.25 | 398.05 | 397.53 | 434,790 |
| May 15, 2023 | 386.00 | 391.70 | 382.20 | 383.50 | 383.00 | 96,334 |
| May 12, 2023 | 386.00 | 389.95 | 385.10 | 386.30 | 385.79 | 150,923 |
| May 11, 2023 | 382.80 | 390.70 | 382.10 | 386.95 | 386.44 | 119,090 |
| May 10, 2023 | 388.00 | 391.95 | 380.35 | 381.35 | 380.85 | 134,414 |
| May 09, 2023 | 397.00 | 402.40 | 387.95 | 389.65 | 389.14 | 120,039 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
