NSE - Delayed Quote INR

Gokul Agro Resources Limited (GOKULAGRO.NS)

Compare
350.15 -24.15 (-6.45%)
At close: December 20 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 376.70 376.75 345.00 350.15 350.15 260,785
Dec 19, 2024 351.20 377.00 351.20 374.30 374.30 271,140
Dec 18, 2024 357.00 368.55 348.85 362.75 362.75 232,904
Dec 17, 2024 362.40 362.75 353.00 354.70 354.70 95,414
Dec 16, 2024 365.00 366.30 356.05 361.10 361.10 108,341
Dec 13, 2024 365.80 369.55 353.50 363.15 363.15 198,376
Dec 12, 2024 371.80 373.45 360.00 362.25 362.25 216,797
Dec 11, 2024 362.80 376.95 357.55 370.10 370.10 373,861
Dec 10, 2024 354.90 366.60 342.05 362.60 362.60 526,906
Dec 9, 2024 344.95 362.00 344.00 352.50 352.50 372,513
Dec 6, 2024 335.80 343.00 328.55 341.25 341.25 219,924
Dec 5, 2024 331.75 340.90 331.70 334.40 334.40 168,932
Dec 4, 2024 343.85 344.40 328.70 332.70 332.70 346,409
Dec 3, 2024 348.00 352.80 340.10 343.50 343.50 319,716
Dec 2, 2024 340.05 350.00 340.05 346.65 346.65 498,377
Nov 29, 2024 331.45 342.00 331.45 338.80 338.80 412,886
Nov 28, 2024 323.50 339.85 322.95 330.50 330.50 406,861
Nov 27, 2024 330.00 335.00 320.00 323.25 323.25 296,383
Nov 26, 2024 317.00 331.00 307.85 327.50 327.50 500,078
Nov 25, 2024 314.95 320.75 308.20 316.50 316.50 273,287
Nov 22, 2024 300.00 313.90 299.20 309.25 309.25 348,245
Nov 21, 2024 307.00 308.05 290.15 296.80 296.80 422,157
Nov 19, 2024 320.20 327.20 305.00 309.35 309.35 318,787
Nov 18, 2024 328.00 342.00 307.10 311.65 311.65 1,671,980
Nov 14, 2024 306.10 323.95 301.40 318.40 318.40 719,228
Nov 13, 2024 307.40 321.00 297.55 300.75 300.75 631,811
Nov 12, 2024 303.30 324.20 297.75 304.40 304.40 1,174,964
Nov 11, 2024 308.00 314.80 295.00 295.75 295.75 495,465
Nov 8, 2024 284.60 305.00 280.10 299.70 299.70 517,217
Nov 7, 2024 290.10 291.00 283.20 285.00 285.00 173,166
Nov 6, 2024 279.95 289.80 279.00 285.55 285.55 173,556
Nov 5, 2024 269.95 281.90 268.00 278.55 278.55 139,756
Nov 4, 2024 284.05 286.50 269.90 272.65 272.65 120,493
Nov 1, 2024 287.05 288.45 281.35 283.55 283.55 47,427
Oct 31, 2024 277.40 286.80 275.95 284.00 284.00 204,574
Oct 30, 2024 264.05 280.00 264.05 277.40 277.40 205,726
Oct 29, 2024 261.95 268.80 259.55 264.05 264.05 96,080
Oct 28, 2024 259.30 262.65 252.10 260.90 260.90 211,236
Oct 25, 2024 257.70 261.05 245.30 257.45 257.45 307,131
Oct 24, 2024 269.05 271.20 256.95 258.45 258.45 112,162
Oct 23, 2024 258.65 274.80 255.05 269.05 269.05 339,084
Oct 22, 2024 256.55 264.45 253.00 254.65 254.65 628,463
Oct 21, 2024 266.75 270.00 259.00 260.65 260.65 145,404
Oct 18, 2024 263.40 265.65 256.80 264.20 264.20 135,715
Oct 17, 2024 272.70 273.85 265.00 265.85 265.85 112,040
Oct 16, 2024 270.60 284.35 270.15 271.35 271.35 345,335
Oct 15, 2024 265.10 275.00 264.35 271.45 271.45 152,032
Oct 14, 2024 271.80 272.90 264.05 265.00 265.00 139,183
Oct 11, 2024 266.95 278.85 259.40 271.20 271.20 239,842
Oct 10, 2024 268.15 272.65 263.40 264.85 264.85 118,712
Oct 9, 2024 270.60 274.65 267.50 268.70 268.70 141,266
Oct 8, 2024 245.90 271.85 244.00 269.65 269.65 344,415
Oct 7, 2024 271.15 272.05 247.25 253.40 253.40 365,301
Oct 4, 2024 268.50 276.05 254.30 270.55 270.55 452,452
Oct 3, 2024 265.95 273.20 264.00 267.05 267.05 285,436
Oct 1, 2024 271.15 277.85 270.00 274.60 274.60 192,477
Sep 30, 2024 275.05 278.60 267.05 270.40 270.40 269,969
Sep 27, 2024 286.00 287.10 272.15 276.25 276.25 360,345
Sep 26, 2024 298.00 298.00 285.20 289.30 289.30 318,801
Sep 25, 2024 287.95 299.00 280.15 297.15 297.15 1,556,143
Sep 24, 2024 267.00 289.90 263.00 285.20 285.20 1,033,357
Sep 23, 2024 274.95 277.10 262.80 265.20 265.20 264,494
Sep 20, 2024 273.90 279.25 272.00 273.55 273.55 237,073
Sep 19, 2024 275.00 281.70 260.00 274.80 274.80 590,329
Sep 18, 2024 289.15 289.35 269.65 272.40 272.40 516,895
Sep 17, 2024 295.50 297.95 284.60 287.40 287.40 388,539
Sep 16, 2024 296.95 313.40 292.30 294.25 294.25 1,106,072
Sep 13, 2024 308.65 308.65 290.50 292.20 292.20 1,490,895
Sep 12, 2024 306.50 337.70 303.30 307.25 307.25 7,958,090
Sep 11, 2024 267.30 316.80 267.10 302.30 302.30 6,725,552
Sep 10, 2024 262.80 273.85 262.80 265.90 265.90 376,154
Sep 9, 2024 269.00 269.50 258.55 262.75 262.75 340,819
Sep 6, 2024 266.75 274.15 262.75 266.85 266.85 589,597
Sep 5, 2024 267.00 282.80 265.00 266.55 266.55 892,861
Sep 4, 2024 265.20 271.75 261.00 265.50 265.50 614,661
Sep 3, 2024 253.70 277.15 253.30 265.20 265.20 2,393,075
Sep 2, 2024 261.40 263.90 250.00 253.15 253.15 527,858
Aug 30, 2024 266.05 267.85 256.39 259.20 259.20 879,166
Aug 29, 2024 244.25 276.70 244.25 263.34 263.34 9,636,884
Aug 28, 2024 244.89 244.89 237.05 241.31 241.31 246,495
Aug 27, 2024 244.20 246.35 237.11 241.18 241.18 338,903
Aug 26, 2024 237.45 246.28 235.94 244.19 244.19 596,904
Aug 23, 2024 238.50 239.35 232.61 235.36 235.36 260,574
Aug 22, 2024 243.70 247.99 235.10 236.63 236.63 502,951
Aug 21, 2024 237.80 244.76 232.00 242.46 242.46 796,244
Aug 20, 2024 221.90 247.25 221.90 236.44 236.44 3,153,298
Aug 19, 2024 215.99 228.95 213.32 220.52 220.52 731,204
Aug 16, 2024 203.00 213.75 203.00 212.02 212.02 426,149
Aug 14, 2024 206.00 206.69 198.46 202.57 202.57 264,716
Aug 13, 2024 208.01 211.48 204.00 204.98 204.98 232,105
Aug 12, 2024 211.19 216.47 205.61 210.31 210.31 450,087
Aug 9, 2024 212.50 215.19 207.85 211.31 211.31 339,038
Aug 8, 2024 207.40 217.00 207.40 211.53 211.53 781,916
Aug 7, 2024 217.05 218.65 205.20 206.72 206.72 607,356
Aug 6, 2024 216.45 220.00 210.38 215.47 215.47 1,608,004
Aug 5, 2024 205.10 229.50 197.00 207.27 207.27 9,055,486
Aug 2, 2024 187.30 203.73 185.16 196.01 196.01 781,183
Aug 1, 2024 190.94 209.00 188.25 189.81 189.81 666,772
Jul 31, 2024 184.00 199.00 183.20 190.27 190.27 1,082,574
Jul 30, 2024 181.00 191.79 179.62 183.21 183.21 887,225
Jul 29, 2024 173.00 183.39 171.21 180.56 180.56 450,648
Jul 26, 2024 172.81 174.35 168.81 171.87 171.87 162,969
Jul 25, 2024 170.55 179.49 169.02 171.59 171.59 420,437
Jul 24, 2024 166.89 174.90 166.85 170.55 170.55 150,070
Jul 23, 2024 168.61 175.90 154.31 166.89 166.89 403,733
Jul 22, 2024 166.10 170.00 162.30 167.42 167.42 135,342
Jul 19, 2024 172.43 175.00 163.01 165.98 165.98 168,607
Jul 18, 2024 171.12 174.38 165.79 171.98 171.98 140,481
Jul 16, 2024 170.10 172.30 169.00 171.12 171.12 99,766
Jul 15, 2024 171.42 174.27 167.71 170.10 170.10 107,256
Jul 12, 2024 171.40 175.99 168.96 171.42 171.42 220,862
Jul 11, 2024 169.39 173.94 168.30 170.79 170.79 177,120
Jul 10, 2024 175.31 176.74 166.65 168.20 168.20 290,514
Jul 9, 2024 177.10 178.49 175.00 175.31 175.31 130,795
Jul 8, 2024 178.58 182.95 175.00 175.83 175.83 255,008
Jul 5, 2024 174.65 180.90 174.65 177.15 177.15 327,449
Jul 4, 2024 178.00 179.17 173.06 174.35 174.35 273,947
Jul 3, 2024 178.46 180.00 174.12 176.13 176.13 239,633
Jul 2, 2024 178.30 184.35 176.20 178.11 178.11 661,010
Jul 1, 2024 168.40 178.50 166.71 177.36 177.36 464,511
Jun 28, 2024 172.26 173.98 165.35 167.85 167.85 205,989
Jun 27, 2024 173.32 180.94 170.65 172.46 172.46 512,457
Jun 26, 2024 172.50 180.00 169.55 173.32 173.32 550,594
Jun 25, 2024 178.40 180.90 171.06 172.23 172.23 601,698
Jun 24, 2024 159.50 179.75 158.11 176.65 176.65 2,318,712
Jun 21, 2024 161.05 165.45 158.84 161.51 161.51 372,615
Jun 20, 2024 158.00 162.58 155.43 161.00 161.00 337,500
Jun 19, 2024 155.70 161.92 150.81 157.21 157.21 602,069
Jun 18, 2024 159.20 159.35 153.51 155.12 155.12 405,707
Jun 14, 2024 162.20 162.20 157.00 158.10 158.10 218,440
Jun 13, 2024 165.40 166.75 159.82 160.95 160.95 290,211
Jun 12, 2024 166.01 168.59 162.97 164.51 164.51 264,450
Jun 11, 2024 163.95 167.89 162.30 165.84 165.84 489,370
Jun 10, 2024 163.60 170.60 161.20 164.25 164.25 1,121,232
Jun 7, 2024 151.90 163.00 150.70 160.85 160.85 749,881
Jun 6, 2024 148.85 153.80 148.10 150.60 150.60 286,092
Jun 5, 2024 137.95 150.95 135.50 148.10 148.10 716,582
Jun 4, 2024 147.50 148.40 130.00 136.35 136.35 671,520
Jun 3, 2024 155.95 155.95 145.60 148.75 148.75 300,707
May 31, 2024 152.85 155.30 147.15 149.90 149.90 460,516
May 30, 2024 157.55 159.00 150.00 151.15 151.15 660,109
May 29, 2024 159.10 164.90 158.00 159.90 159.90 2,741,962
May 28, 2024 141.45 159.00 140.40 156.95 156.95 4,399,615
May 27, 2024 142.20 142.30 138.30 140.40 140.40 244,236
May 24, 2024 139.20 146.05 138.60 140.90 140.90 376,236
May 23, 2024 143.65 143.65 138.50 139.90 139.90 191,770
May 22, 2024 143.90 145.00 139.35 141.55 141.55 182,256
May 21, 2024 148.00 149.40 141.60 142.45 142.45 327,487
May 17, 2024 151.70 152.15 146.10 147.15 147.15 243,607
May 16, 2024 153.20 159.25 149.50 150.55 150.55 569,450
May 15, 2024 153.45 154.25 148.80 151.65 151.65 319,002
May 14, 2024 150.30 154.90 148.95 152.70 152.70 435,558
May 13, 2024 152.00 160.00 147.00 148.75 148.75 923,974
May 10, 2024 146.00 151.55 145.10 150.35 150.35 642,669
May 9, 2024 153.00 154.00 142.40 144.65 144.65 770,194
May 8, 2024 147.80 165.75 145.35 152.50 152.50 4,541,635
May 7, 2024 143.00 152.70 142.95 147.80 147.80 1,663,803
May 6, 2024 135.00 156.40 135.00 144.35 144.35 6,193,529
May 3, 2024 133.20 137.50 131.75 133.30 133.30 664,331
May 2, 2024 130.15 136.80 130.00 132.15 132.15 1,244,076
Apr 30, 2024 130.10 132.00 127.25 128.15 128.15 489,257
Apr 29, 2024 118.45 131.75 117.10 129.10 129.10 1,624,279
Apr 26, 2024 118.90 120.15 117.50 118.45 118.45 63,294
Apr 25, 2024 119.45 119.95 116.60 118.30 118.30 86,125
Apr 24, 2024 120.00 122.55 117.10 118.85 118.85 149,173
Apr 23, 2024 116.80 120.40 116.25 119.40 119.40 284,682
Apr 22, 2024 114.40 118.00 113.80 116.20 116.20 144,813
Apr 19, 2024 112.15 114.90 109.00 113.80 113.80 168,196
Apr 18, 2024 114.00 114.75 112.40 112.75 112.75 78,372
Apr 16, 2024 112.90 116.05 112.50 113.70 113.70 108,216
Apr 15, 2024 111.35 114.45 110.25 113.00 113.00 129,453
Apr 12, 2024 116.55 117.75 115.80 116.70 116.70 102,696
Apr 10, 2024 117.40 117.95 114.90 115.70 115.70 95,165
Apr 9, 2024 118.40 118.80 115.60 117.40 117.40 57,378
Apr 8, 2024 119.30 120.50 116.55 117.80 117.80 113,906
Apr 5, 2024 117.00 118.25 115.00 117.45 117.45 126,686
Apr 4, 2024 114.50 118.00 114.00 116.40 116.40 229,295
Apr 3, 2024 114.25 115.50 112.65 113.35 113.35 152,151
Apr 2, 2024 112.50 114.50 112.20 113.80 113.80 111,198
Apr 1, 2024 109.75 113.50 109.60 112.95 112.95 97,740
Mar 28, 2024 110.60 111.85 108.50 109.15 109.15 120,558
Mar 27, 2024 108.80 114.00 108.80 110.20 110.20 215,804
Mar 26, 2024 104.55 110.10 104.55 108.65 108.65 350,556
Mar 22, 2024 109.30 112.85 109.00 111.00 111.00 302,703
Mar 21, 2024 109.35 110.85 108.00 108.80 108.80 109,416
Mar 20, 2024 105.05 109.95 104.30 108.80 108.80 281,101
Mar 19, 2024 104.95 106.00 102.70 104.50 104.50 291,065
Mar 18, 2024 106.55 109.20 103.05 104.50 104.50 231,295
Mar 15, 2024 104.05 109.00 101.70 106.00 106.00 224,391
Mar 14, 2024 97.20 105.25 96.25 104.05 104.05 382,712
Mar 13, 2024 103.35 105.10 95.00 98.65 98.65 575,585
Mar 12, 2024 108.40 110.20 103.80 105.05 105.05 606,867
Mar 11, 2024 108.80 112.00 106.15 106.80 106.80 148,829
Mar 7, 2024 107.85 111.20 107.85 110.65 110.65 156,347
Mar 6, 2024 111.50 111.50 106.00 107.35 107.35 196,984
Mar 5, 2024 113.10 113.10 111.15 111.50 111.50 59,301
Mar 4, 2024 114.00 114.65 111.80 112.10 112.10 73,455
Mar 1, 2024 114.75 115.45 113.10 113.50 113.50 93,083
Feb 29, 2024 115.60 115.75 113.00 113.60 113.60 99,935
Feb 28, 2024 113.45 118.45 112.60 115.40 115.40 398,837
Feb 27, 2024 114.30 116.10 112.35 112.70 112.70 111,176
Feb 26, 2024 114.55 117.65 112.95 115.50 115.50 320,184
Feb 23, 2024 111.45 113.70 111.45 112.85 112.85 123,930
Feb 22, 2024 112.60 112.75 110.05 111.20 111.20 79,621
Feb 21, 2024 113.80 114.00 111.10 111.80 111.80 106,286
Feb 20, 2024 113.60 115.65 112.55 113.20 113.20 159,457
Feb 19, 2024 114.95 116.55 111.00 113.00 113.00 349,802
Feb 16, 2024 119.70 119.70 114.20 115.40 115.40 154,446
Feb 15, 2024 113.80 116.40 113.65 114.45 114.45 155,057
Feb 14, 2024 110.50 114.00 106.75 113.00 113.00 270,141
Feb 13, 2024 110.65 113.00 107.55 110.60 110.60 283,726
Feb 12, 2024 116.55 118.00 110.00 110.60 110.60 281,895
Feb 9, 2024 120.05 120.20 115.00 117.20 117.20 459,006
Feb 8, 2024 123.20 124.60 120.00 123.95 123.95 212,867
Feb 7, 2024 119.50 123.00 119.05 122.40 122.40 221,816
Feb 6, 2024 117.00 120.20 115.05 117.95 117.95 290,951
Feb 5, 2024 121.55 122.40 115.60 116.70 116.70 390,737
Feb 2, 2024 123.55 124.05 120.95 121.40 121.40 275,579
Feb 1, 2024 126.60 127.65 123.00 123.70 123.70 244,095
Jan 31, 2024 122.45 126.05 122.00 125.75 125.75 265,490
Jan 30, 2024 121.65 123.15 119.90 121.65 121.65 221,128
Jan 29, 2024 122.10 124.95 121.00 121.65 121.65 246,317
Jan 25, 2024 124.00 124.45 121.55 121.90 121.90 157,813
Jan 24, 2024 122.45 125.00 120.85 123.55 123.55 194,140
Jan 23, 2024 123.60 127.70 121.60 122.45 122.45 384,438
Jan 19, 2024 126.00 127.05 124.90 125.25 125.25 103,300
Jan 18, 2024 125.15 127.00 122.55 125.30 125.30 155,667
Jan 17, 2024 127.65 127.80 124.50 125.70 125.70 180,270
Jan 16, 2024 131.85 131.85 126.30 128.45 128.45 227,094
Jan 15, 2024 131.80 134.90 129.95 131.10 131.10 435,875
Jan 12, 2024 129.40 132.50 128.00 130.95 130.95 333,482
Jan 11, 2024 129.95 133.45 124.50 130.35 130.35 414,388
Jan 10, 2024 127.50 130.40 126.30 128.95 128.95 278,828
Jan 9, 2024 130.60 131.15 126.25 126.95 126.95 343,489
Jan 8, 2024 125.10 133.50 125.10 129.70 129.70 845,159
Jan 5, 2024 125.45 126.65 124.30 125.05 125.05 191,437
Jan 4, 2024 126.15 126.65 124.55 125.30 125.30 138,698
Jan 3, 2024 123.35 126.60 122.65 125.25 125.25 233,233
Jan 2, 2024 124.55 125.50 121.50 122.80 122.80 139,736
Jan 1, 2024 124.75 127.55 122.85 124.55 124.55 305,599
Dec 29, 2023 121.15 126.75 121.05 124.10 124.10 760,986
Dec 28, 2023 121.00 121.90 119.05 120.90 120.90 110,805
Dec 27, 2023 123.20 124.40 118.10 120.15 120.15 166,073
Dec 26, 2023 121.35 123.80 120.10 122.50 122.50 172,275
Dec 22, 2023 121.00 123.70 120.00 120.60 120.60 158,184
Dec 21, 2023 117.10 121.30 116.70 120.10 120.10 149,345
Dec 20, 2023 125.30 125.80 117.90 118.90 118.90 403,477

Related Tickers

MANORAMA.NS Manorama Industries Limited
1,139.15
-2.59%
 
VADILALIND.NS Vadilal Industries Limited
4,012.90
-1.73%
 
ADFFOODS.NS ADF Foods Limited
326.95
-3.84%
 
GOKUL.NS Gokul Refoils & Solvent Limited
61.63
+0.39%
 
ZYDUSWELL.NS Zydus Wellness Limited
1,911.35
-3.01%
 
DIAMONDYD.NS Prataap Snacks Limited
1,081.55
+10.62%
 
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,638.75
-3.64%
 
PARAGMILK.NS Parag Milk Foods Limited
194.82
-1.83%
 
MEGASTAR.NS Megastar Foods Limited
229.17
+0.18%
 
EIFFL.NS Euro India Fresh Foods Limited
202.55
-1.93%