Mail

GOKUL.NS - Gokul Refoils & Solvent 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
Jun 02, 2023	30.40	30.40	29.70	30.05	30.05	56,432
Jun 01, 2023	29.90	30.45	29.65	30.05	30.05	65,444
May 31, 2023	30.05	30.15	29.55	29.80	29.80	43,022
May 30, 2023	30.45	30.45	29.40	30.05	30.05	49,514
May 29, 2023	29.80	30.45	29.45	29.85	29.85	73,858
May 26, 2023	28.95	29.50	28.40	29.40	29.40	56,668
May 25, 2023	28.65	29.20	28.55	28.80	28.80	25,642
May 24, 2023	28.80	28.90	28.65	28.85	28.85	27,686
May 23, 2023	29.15	29.40	28.55	28.70	28.70	38,805
May 22, 2023	29.30	29.65	28.70	29.05	29.05	30,133
May 19, 2023	29.40	29.50	28.80	29.00	29.00	20,071
May 18, 2023	29.70	29.70	29.25	29.35	29.35	23,428
May 17, 2023	29.30	29.70	29.20	29.55	29.55	42,427
May 16, 2023	29.35	30.00	29.05	29.70	29.70	51,747
May 15, 2023	30.00	30.00	29.25	29.35	29.35	42,052
May 12, 2023	29.80	29.95	29.40	29.55	29.55	38,238
May 11, 2023	30.15	30.15	29.20	29.80	29.80	64,586
May 10, 2023	29.90	30.30	29.30	29.90	29.90	49,834
May 09, 2023	30.45	30.45	29.50	29.60	29.60	90,201
May 08, 2023	29.90	30.50	29.90	30.15	30.15	47,615
May 05, 2023	31.00	31.20	29.90	30.05	30.05	65,415
May 04, 2023	31.20	31.20	30.60	30.85	30.85	102,438
May 03, 2023	29.25	31.50	28.90	30.80	30.80	294,145
May 02, 2023	28.25	29.30	28.25	28.85	28.85	58,080
Apr 28, 2023	28.20	28.40	27.90	28.25	28.25	55,382
Apr 27, 2023	28.40	28.80	27.80	28.00	28.00	73,295
Apr 26, 2023	28.60	28.95	28.20	28.45	28.45	32,136
Apr 25, 2023	28.90	29.40	27.75	28.15	28.15	88,397
Apr 24, 2023	28.90	29.05	28.55	28.85	28.85	20,001
Apr 21, 2023	29.30	29.40	28.80	28.90	28.90	57,144
Apr 20, 2023	29.30	29.65	29.10	29.25	29.25	37,154
Apr 19, 2023	29.10	29.40	28.00	29.30	29.30	51,275
Apr 18, 2023	28.75	29.45	28.75	28.90	28.90	32,401
Apr 17, 2023	28.65	29.55	28.65	29.20	29.20	49,393
Apr 13, 2023	29.20	29.70	28.80	29.25	29.25	82,043
Apr 12, 2023	29.20	29.55	28.60	29.25	29.25	58,367
Apr 11, 2023	28.75	29.20	28.55	28.90	28.90	43,974
Apr 10, 2023	29.50	29.75	28.00	28.55	28.55	131,326
Apr 06, 2023	28.10	30.00	28.10	29.45	29.45	145,249
Apr 05, 2023	28.20	28.95	28.00	28.60	28.60	104,032
Apr 03, 2023	26.65	28.10	26.35	27.90	27.90	127,867
Mar 31, 2023	26.70	28.00	25.90	26.30	26.30	176,044
Mar 29, 2023	25.40	26.95	25.40	26.40	26.40	146,424
Mar 28, 2023	26.70	26.85	25.00	25.15	25.15	135,718
Mar 27, 2023	27.15	27.25	26.10	26.70	26.70	164,493
Mar 24, 2023	28.20	29.00	27.00	27.15	27.15	170,120
Mar 23, 2023	28.35	28.95	26.95	28.10	28.10	420,270
Mar 22, 2023	30.10	30.50	27.70	28.00	28.00	805,899
Mar 21, 2023	31.90	31.90	29.80	29.95	29.95	443,142
Mar 20, 2023	31.70	32.65	30.80	31.05	31.05	84,574
Mar 17, 2023	31.10	32.45	30.65	31.70	31.70	180,307
Mar 16, 2023	31.70	31.70	30.75	31.00	31.00	84,406
Mar 15, 2023	31.95	32.40	31.40	31.60	31.60	58,718
Mar 14, 2023	32.35	32.35	31.60	31.75	31.75	31,233
Mar 13, 2023	33.40	33.60	31.60	32.10	32.10	100,806
Mar 10, 2023	32.60	33.70	32.20	33.40	33.40	79,261
Mar 09, 2023	32.75	33.70	32.50	32.75	32.75	78,806
Mar 08, 2023	32.25	33.10	31.90	32.60	32.60	57,739
Mar 06, 2023	33.00	33.25	31.60	32.10	32.10	82,022
Mar 03, 2023	33.25	33.40	32.65	32.85	32.85	69,568
Mar 02, 2023	32.30	33.15	32.20	32.80	32.80	68,401
Mar 01, 2023	31.00	32.85	31.00	32.30	32.30	88,708
Feb 28, 2023	31.40	31.70	30.55	30.95	30.95	77,229
Feb 27, 2023	32.70	32.70	31.25	31.45	31.45	111,101
Feb 24, 2023	33.40	33.60	32.50	32.70	32.70	48,493
Feb 23, 2023	32.65	33.65	32.45	33.25	33.25	92,937
Feb 22, 2023	32.35	33.95	32.35	32.50	32.50	84,836
Feb 21, 2023	33.60	33.60	32.65	32.95	32.95	82,872
Feb 20, 2023	33.90	33.90	33.10	33.40	33.40	150,882
Feb 17, 2023	33.50	34.20	33.25	33.50	33.50	44,191
Feb 16, 2023	34.90	35.60	33.20	33.50	33.50	134,100
Feb 15, 2023	33.30	35.05	33.30	34.60	34.60	136,759
Feb 14, 2023	33.65	35.00	33.55	34.20	34.20	222,997
Feb 13, 2023	36.00	36.40	33.35	33.65	33.65	357,362
Feb 10, 2023	36.50	36.95	35.65	36.00	36.00	73,496
Feb 09, 2023	36.15	36.85	35.70	36.55	36.55	69,551
Feb 08, 2023	35.55	36.45	35.10	35.85	35.85	108,380
Feb 07, 2023	36.30	36.95	35.55	35.95	35.95	85,694
Feb 06, 2023	35.65	37.00	35.65	36.65	36.65	56,566
Feb 03, 2023	36.45	36.60	35.10	36.25	36.25	96,445
Feb 02, 2023	36.15	36.80	35.20	36.10	36.10	99,570
Feb 01, 2023	37.65	37.95	35.50	35.80	35.80	141,902
Jan 31, 2023	36.95	37.45	36.35	37.15	37.15	122,286
Jan 30, 2023	37.00	37.90	36.15	36.40	36.40	105,063
Jan 27, 2023	38.85	38.85	36.00	36.90	36.90	235,761
Jan 25, 2023	39.20	39.40	38.00	38.30	38.30	89,812
Jan 24, 2023	39.95	40.25	38.50	39.25	39.25	123,872
Jan 23, 2023	39.80	40.25	39.20	39.95	39.95	154,847
Jan 20, 2023	39.70	41.50	39.45	39.70	39.70	252,496
Jan 19, 2023	39.80	40.60	39.30	39.50	39.50	124,427
Jan 18, 2023	40.15	40.15	39.05	39.85	39.85	154,450
Jan 17, 2023	39.35	40.95	39.20	39.90	39.90	247,543
Jan 16, 2023	39.70	40.20	38.80	39.50	39.50	152,626
Jan 13, 2023	39.75	40.30	39.35	39.70	39.70	157,140
Jan 12, 2023	40.00	40.10	39.05	39.70	39.70	140,893
Jan 11, 2023	40.00	41.35	39.40	39.65	39.65	203,322
Jan 10, 2023	41.00	41.25	39.20	39.85	39.85	259,620
Jan 09, 2023	41.40	43.40	40.65	41.00	41.00	521,147
Jan 06, 2023	41.25	41.60	40.10	40.85	40.85	224,002
Jan 05, 2023	42.40	42.40	40.65	41.25	41.25	255,360
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...