Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Gokul Refoils & Solvent Limited (GOKUL.NS)

47.58
-2.13
(-4.28%)
At close: April 25 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202549.6949.7545.5047.5847.5899,359
Apr 24, 202543.9152.0043.9149.7149.71424,873
Apr 23, 202545.9546.0944.2044.6244.6219,228
Apr 22, 202545.4546.1144.9545.1245.1228,345
Apr 21, 202544.3546.4844.3545.7645.7665,073
Apr 17, 202543.6746.2543.6745.3545.3596,120
Apr 16, 202544.8646.2643.6344.6744.6752,533
Apr 15, 202543.2045.3442.7544.3944.3928,965
Apr 11, 202542.2543.7942.2542.8942.8915,821
Apr 9, 202542.0043.0041.4041.8841.8813,623
Apr 8, 202542.9943.0341.3842.8142.8110,707
Apr 7, 202541.5041.9039.5141.2541.2535,929
Apr 4, 202544.4244.6942.1443.1143.1139,188
Apr 3, 202543.5846.8042.7844.4244.4291,520
Apr 2, 202542.6043.9042.1943.5343.5318,414
Apr 1, 202541.2044.0841.2042.7042.7028,691
Mar 28, 202544.9945.6540.6542.7642.76134,453
Mar 27, 202546.7046.7044.1544.6144.6173,267
Mar 26, 202548.0048.4945.1345.8145.81478,531
Mar 25, 202548.1149.9047.1047.6447.64505,102
Mar 24, 202548.5050.1047.8748.9148.91381,525
Mar 21, 202548.4049.7547.0048.4448.44318,383
Mar 20, 202546.5149.4945.2147.5747.5763,678
Mar 19, 202544.8446.4344.8446.2146.2121,309
Mar 18, 202543.2543.2543.2543.2543.25-
Mar 17, 202545.4945.8843.0843.2543.2527,516
Mar 13, 202545.2045.8544.1544.4944.4925,156
Mar 12, 202545.5046.4944.5645.2445.2421,080
Mar 11, 202546.9546.9544.8145.9445.9424,926
Mar 10, 202547.6648.9946.0046.5146.5136,398
Mar 7, 202548.9949.8148.0348.5348.53101,934
Mar 6, 202548.5050.7347.6348.6048.6032,392
Mar 5, 202547.2549.8547.2549.1049.1019,944
Mar 4, 202548.5549.0647.2148.0548.0588,547
Mar 3, 202550.8050.8045.7048.5948.59102,288
Feb 28, 202545.2652.0044.4149.3049.30144,454
Feb 27, 202547.9550.8544.7046.4046.4092,487
Feb 25, 202546.6248.1546.3947.1947.19115,424
Feb 24, 202548.4548.4545.9947.1047.1023,986
Feb 21, 202545.3048.5045.3047.7947.7938,248
Feb 20, 202545.3846.5043.6646.0046.0032,379
Feb 19, 202544.9048.0044.0544.6544.6591,810
Feb 18, 202546.2747.2343.1945.0245.02115,790
Feb 17, 202546.0548.4843.3546.2746.2776,988
Feb 14, 202552.1652.1647.5048.5648.5644,803
Feb 13, 202551.9753.3050.0051.1451.1428,987
Feb 12, 202549.4152.4046.7251.2751.2740,190
Feb 11, 202552.5157.0047.8149.4149.41174,630
Feb 10, 202554.5155.0151.0752.6252.6228,965
Feb 7, 202554.8954.8952.8053.9053.9012,291
Feb 6, 202552.7554.7051.5054.3354.339,414
Feb 5, 202553.0054.0052.7053.3053.305,377
Feb 4, 202552.4954.0051.8252.6252.623,196
Feb 3, 202554.5054.5051.8552.2552.257,025
Feb 1, 202554.7054.7552.0054.5554.5516,718
Jan 31, 202551.0054.9851.0053.3553.3516,149
Jan 30, 202553.9553.9551.2553.2953.296,960
Jan 29, 202550.0051.7550.0051.4451.4411,095
Jan 28, 202550.7950.7948.2849.3049.3018,315
Jan 27, 202553.0053.9350.8350.8350.8319,430
Jan 24, 202554.0554.9852.0553.5153.5115,676
Jan 23, 202555.4956.6553.0554.0554.0529,788
Jan 22, 202556.0056.9855.0055.8355.8316,963
Jan 21, 202558.0158.7956.0056.6156.6113,182
Jan 20, 202557.7559.4057.4057.7057.7016,709
Jan 17, 202558.9958.9957.5058.4258.426,693
Jan 16, 202558.1559.5058.0058.1558.1514,430
Jan 15, 202559.9959.9957.1557.8057.8026,301
Jan 14, 202558.6159.9555.6058.7958.7924,788
Jan 13, 202560.3060.9958.0358.0358.0329,430
Jan 10, 202561.0162.4959.7061.0961.0932,278
Jan 9, 202562.5563.6561.0062.7762.7719,245
Jan 8, 202563.9063.9060.5562.8662.8614,108
Jan 7, 202560.2563.5059.2562.4362.4318,846
Jan 6, 202565.3066.2361.7562.2762.2748,462
Jan 3, 202563.0865.3062.0564.8264.8267,039
Jan 2, 202563.5065.5061.0063.0863.0835,255
Jan 1, 202562.0064.0061.2063.6463.6484,378
Dec 31, 202462.4063.0060.0162.3362.3345,700
Dec 30, 202463.5063.6061.0061.7361.7324,756
Dec 27, 202464.0064.5661.2562.5262.5227,405
Dec 26, 202464.2564.2562.0162.8362.8347,449
Dec 24, 202462.4264.7062.0063.0163.01101,255
Dec 23, 202461.6063.0060.1562.4762.4741,140
Dec 20, 202462.9563.0060.0161.6361.6377,899
Dec 19, 202462.8062.8060.6161.3961.3934,738
Dec 18, 202464.6664.6662.1062.7962.7934,061
Dec 17, 202464.0064.0062.0563.5463.5443,240
Dec 16, 202462.6164.0061.1063.6563.6549,281
Dec 13, 202462.0063.0059.3062.6162.6138,943
Dec 12, 202464.0064.8361.0962.3762.3742,515
Dec 11, 202463.2064.0060.6063.1863.1883,942
Dec 10, 202461.8062.5660.0261.8961.8955,737
Dec 9, 202463.0063.8560.1361.3361.3339,489
Dec 6, 202461.0063.0059.4560.8560.8561,144
Dec 5, 202460.7961.6058.1060.4160.4149,267
Dec 4, 202459.0060.5758.0060.5660.56116,773
Dec 3, 202455.9057.6955.0057.6957.6977,706
Dec 2, 202455.1955.5053.0054.9554.9548,221
Nov 29, 202453.6054.9052.0954.4554.4525,257
Nov 28, 202452.7555.5052.7553.6053.6058,765
Nov 27, 202455.2256.0054.0054.5354.5325,281
Nov 26, 202457.0057.0054.4055.0255.0238,965
Nov 25, 202454.9056.2054.0055.1455.1446,217
Nov 22, 202454.9555.5552.0554.0954.09178,303
Nov 21, 202456.9056.9053.1553.9453.9449,617
Nov 19, 202456.9057.8554.9055.9155.9161,931
Nov 18, 202459.6359.6355.3756.3756.3772,002
Nov 14, 202459.8059.8056.1057.8657.8665,492
Nov 13, 202463.0063.0057.6958.7358.73187,194
Nov 12, 202460.5563.6560.0060.7360.73178,867
Nov 11, 202465.9566.1462.8363.0663.06114,810
Nov 8, 202466.5168.6964.4566.1466.14604,184
Nov 7, 202466.4571.2065.2068.2168.212,745,032
Nov 6, 202460.0968.9060.0966.5166.515,610,774
Nov 5, 202453.8863.4053.0659.6159.612,852,526
Nov 4, 202454.7054.7052.1553.6353.6387,509
Nov 1, 202455.2556.0154.0354.4854.4847,139
Oct 31, 202455.6055.6053.5355.1455.14102,746
Oct 30, 202453.1056.4552.6055.3355.33310,604
Oct 29, 202453.8555.0052.1052.8452.84186,415
Oct 28, 202452.8056.7052.5053.8253.82160,338
Oct 25, 202452.6953.5050.6152.7452.74166,470
Oct 24, 202452.4752.7251.0551.8151.8172,672
Oct 23, 202450.5551.6949.9351.4251.4298,365
Oct 22, 202452.8052.8549.6250.0450.04163,091
Oct 21, 202452.7553.4052.0052.2352.2349,967
Oct 18, 202452.0553.4051.5052.2352.2384,387
Oct 17, 202453.0153.3851.4552.0552.05172,060
Oct 16, 202451.8554.5051.8553.1453.14200,948
Oct 15, 202452.1053.3952.0052.6252.62111,973
Oct 14, 202453.0254.0951.2652.2352.23150,731
Oct 11, 202453.7555.3951.3652.8352.83165,005
Oct 10, 202455.0056.0052.5853.1253.12209,197
Oct 9, 202451.9355.5051.0153.7253.72407,237
Oct 8, 202449.7953.9149.0051.8951.89262,314
Oct 7, 202450.7051.2048.4048.6948.69145,778
Oct 4, 202451.9152.8950.5050.6250.62137,744
Oct 3, 202452.8053.0951.6551.9151.91116,023
Oct 1, 202452.8054.5051.1653.2853.28150,495
Sep 30, 202451.3052.2050.4651.3951.39128,052
Sep 27, 202451.4854.2551.0052.5152.51234,207
Sep 26, 202450.9552.9950.1651.4851.48193,577
Sep 25, 202452.0052.8050.0550.7050.70189,557
Sep 24, 202451.3553.0051.0451.9451.94154,050
Sep 23, 202453.5453.9950.7551.1451.14176,702
Sep 20, 202453.5055.7452.9053.5453.5498,739
Sep 19, 202455.0157.8052.0353.3753.37275,760
Sep 18, 202457.8057.9554.6255.3855.38210,887
Sep 17, 202455.9058.0053.2557.5657.56479,154
Sep 16, 202457.8058.2055.0055.7155.71275,401
Sep 13, 202455.1756.0053.5554.2554.25124,167
Sep 12, 202455.2057.9554.5054.8954.89318,094
Sep 11, 202453.5858.0053.0254.5654.56568,322
Sep 10, 202454.8055.7552.9053.5853.58358,048
Sep 9, 202450.0055.0148.7154.8054.80666,928
Sep 6, 202450.4951.5048.0950.0150.01145,634
Sep 5, 202449.1051.0049.1050.2550.2572,061
Sep 4, 202449.7051.8449.7050.0850.08125,772
Sep 3, 202450.7751.9850.2550.5350.53131,319
Sep 2, 202452.9552.9550.6551.4351.43238,775
Aug 30, 202455.4055.4952.0052.9552.95423,732
Aug 29, 202454.8057.7954.0055.2255.22822,442
Aug 28, 202450.8855.9650.8854.4254.42543,752
Aug 27, 202449.6052.6448.2550.8850.88502,609
Aug 26, 202447.2550.8046.2049.4849.48503,802
Aug 23, 202446.4946.9544.5946.2046.20214,856
Aug 22, 202445.9946.8845.9946.2146.21188,745
Aug 21, 202446.1946.7945.0045.7045.70296,542
Aug 20, 202447.9047.9045.4546.1946.19207,380
Aug 19, 202443.9545.9543.6144.9544.95350,188
Aug 16, 202444.0044.6943.5044.1444.14139,762
Aug 14, 202443.3044.8842.9144.0044.00127,393
Aug 13, 202445.0045.0243.5943.7643.76113,002
Aug 12, 202445.1145.1144.0044.5444.54184,127
Aug 9, 202443.3945.8942.9644.1744.17412,527
Aug 8, 202442.0842.9942.0042.5842.58155,268
Aug 7, 202441.6442.5041.0242.0742.07101,375
Aug 6, 202441.0042.0040.5040.8740.87229,205
Aug 5, 202441.2542.1740.1840.7240.72365,317
Aug 2, 202441.0042.4041.0042.1742.17133,293
Aug 1, 202441.5643.4041.5041.8541.85168,901
Jul 31, 202442.4942.4941.0041.9141.91120,462
Jul 30, 202441.9943.2941.0042.5642.56212,354
Jul 29, 202443.9943.9940.5541.3041.30229,838
Jul 26, 202441.7042.3941.2742.3942.39227,189
Jul 25, 202440.0040.4139.5040.3840.38194,773
Jul 24, 202440.2940.2939.3139.9039.90103,701
Jul 23, 202439.5140.4038.8039.7039.70186,749
Jul 22, 202439.0040.3838.2039.5139.5136,989
Jul 19, 202439.5040.2938.3139.5239.5295,380
Jul 18, 202440.5040.6539.5039.6539.6528,894
Jul 16, 202440.3040.5040.0040.2640.2663,446
Jul 15, 202439.8240.4039.5040.3040.3030,962
Jul 12, 202439.9039.9039.0039.8239.8280,849
Jul 11, 202439.4539.8038.3039.7039.7039,473
Jul 10, 202438.5639.8538.2038.9838.9873,087
Jul 9, 202438.9940.0538.6139.8639.8680,368
Jul 8, 202438.5539.2838.1038.6138.6166,956
Jul 5, 202439.0039.7938.1039.2939.2954,548
Jul 4, 202438.4539.7038.4539.4139.4173,147
Jul 3, 202438.4039.7038.4039.2339.2353,847
Jul 2, 202438.9839.9038.0138.9238.92124,327
Jul 1, 202437.2440.5037.2439.5139.51192,941
Jun 28, 202439.2039.8039.2039.2039.2057,379
Jun 27, 202440.0041.2539.9940.0040.00103,600
Jun 26, 202440.4541.5540.4540.4540.4513,536
Jun 25, 202441.1141.1240.5241.1141.1166,075
Jun 24, 202441.0941.0941.0941.0941.0910,774
Jun 21, 202441.9341.9341.9341.9341.9313,060
Jun 20, 202442.7944.0042.7942.7942.7990,566
Jun 19, 202443.2243.2243.2243.2243.2211,482
Jun 18, 202442.3842.3842.3842.3842.3828,480
Jun 14, 202441.5541.5541.5541.5541.557,008
Jun 13, 202440.7440.7440.7440.7440.7459,431
Jun 12, 202439.9539.9539.5539.9539.9522,115
Jun 11, 202439.5039.9239.5039.5039.5020,660
Jun 10, 202439.4639.4638.9939.4639.4617,782
Jun 7, 202439.0039.0038.5039.0039.0049,926
Jun 6, 202438.4538.5038.4538.4538.4545,708
Jun 5, 202439.2039.2039.2039.2039.204,884
Jun 4, 202440.0040.0040.0040.0040.0094,619
Jun 3, 202440.8040.8040.5540.8040.80169,747
May 31, 202441.3541.3541.3541.3541.3555,214
May 30, 202442.2042.2042.2042.2042.205,499
May 29, 202443.0543.0543.0543.0543.055,344
May 28, 202443.9043.9043.9043.9043.903,633
May 27, 202444.8044.8044.8044.8044.8018,804
May 24, 202445.7045.7545.7045.7045.7027,153
May 23, 202447.4047.8045.5546.6046.60480,070
May 22, 202446.3047.4544.1046.8046.80127,349
May 21, 202444.9045.6043.5045.6045.60206,465
May 17, 202440.5542.0040.0041.5041.5096,482
May 16, 202441.0541.3540.5040.5540.5528,089
May 15, 202441.5041.5040.0540.5540.5531,082
May 14, 202440.0041.2040.0040.7540.7524,673
May 13, 202442.0042.0039.6540.2040.2052,560
May 10, 202440.7041.7540.1541.1041.1032,449
May 9, 202441.6542.6540.4040.8040.8064,538
May 8, 202440.1041.8539.9041.6541.6538,908
May 7, 202442.0042.0039.6040.1040.1047,919
May 6, 202441.5042.6540.7041.0541.0579,312
May 3, 202442.1542.2040.1040.6540.6550,447
May 2, 202442.1042.2041.3041.9541.9544,701
Apr 30, 202443.5043.5041.7041.8041.8044,113
Apr 29, 202443.8543.8540.7042.4042.4053,648
Apr 26, 202441.0543.8041.0542.7542.7570,090
Apr 25, 202441.5543.0041.0041.7541.7535,024

Related Tickers

GOOD.JK PT Garudafood Putra Putri Jaya Tbk
366.00
0.00%
 
MUKKA.NS Mukka Proteins Limited
33.01
-1.26%
 
GOPAL.NS Gopal Snacks Limited
290.45
-2.48%
 
NESTLEIND.BO Nestlé India Limited
2,414.20
-0.85%