NSE - Delayed Quote INR

Gokul Agro Resources Limited (GOKULAGRO.NS)

219.94
-2.70
(-1.21%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025217.10229.50212.61219.94219.9478,863
May 8, 2025230.40233.74221.42222.64222.6483,266
May 7, 2025216.17229.03216.17227.00227.00114,630
May 6, 2025235.00235.12222.00224.70224.7065,678
May 5, 2025232.00235.98229.50235.12235.1247,185
May 2, 2025236.70239.37231.05232.64232.6446,664
Apr 30, 2025241.00243.20232.05235.23235.2357,585
Apr 29, 2025242.00247.90238.00240.27240.2767,523
Apr 28, 2025245.49247.79240.00241.96241.96263,034
Apr 25, 2025250.61251.94240.02245.15245.15107,308
Apr 24, 2025255.10258.58250.18251.94251.94148,347
Apr 23, 2025258.30266.67254.00256.68256.68263,935
Apr 22, 2025254.53260.10254.24256.35256.35136,127
Apr 21, 2025258.50260.60251.92256.94256.9492,654
Apr 17, 2025252.92259.95251.04255.33255.33124,809
Apr 16, 2025252.95256.00249.21252.92252.9264,188
Apr 15, 2025244.20254.00244.00251.96251.9694,252
Apr 11, 2025235.35244.41235.35240.07240.0792,235
Apr 9, 2025239.05239.05230.23231.41231.4133,869
Apr 8, 2025227.59237.98227.59235.34235.3468,674
Apr 7, 2025195.50229.45193.10225.00225.00178,735
Apr 4, 2025248.15248.15232.36238.84238.8491,437
Apr 3, 2025243.00250.00242.01248.14248.14274,414
Apr 2, 2025243.62249.49237.00245.21245.2188,619
Apr 1, 2025236.50245.50233.91242.63242.6378,403
Mar 28, 2025237.00246.25236.05240.85240.85123,486
Mar 27, 2025228.00241.00227.60237.30237.30148,332
Mar 26, 2025241.00241.95230.00232.50232.50183,408
Mar 25, 2025256.00256.00238.60241.90241.90146,215
Mar 24, 2025259.95263.85251.25252.55252.55211,593
Mar 21, 2025240.00253.45238.15251.50251.50238,320
Mar 20, 2025237.85242.60233.35236.40236.40141,323
Mar 19, 2025221.90243.85217.95238.50238.501,156,505
Mar 18, 2025202.50202.50202.50202.50202.50-
Mar 17, 2025208.40211.45199.65202.50202.50892,551
Mar 13, 2025216.55219.95206.15208.40208.40111,408
Mar 12, 2025219.90222.10216.25217.45217.45622,421
Mar 11, 2025219.00223.55215.55219.85219.85116,755
Mar 10, 2025243.00245.00224.10226.05226.05120,106
Mar 7, 2025246.85246.85240.10241.20241.20114,604
Mar 6, 2025251.90251.90242.10243.30243.30105,573
Mar 5, 2025246.05252.55244.00246.05246.05110,883
Mar 4, 2025242.00250.25242.00244.45244.45363,673
Mar 3, 2025261.00261.85240.55249.00249.00183,552
Feb 28, 2025270.90270.90256.30261.85261.8581,762
Feb 27, 2025279.00279.00261.60267.35267.3561,013
Feb 25, 2025281.80282.10274.05274.95274.9545,357
Feb 24, 2025272.30281.00272.00277.90277.9058,066
Feb 21, 2025290.50295.45277.05280.50280.5094,344
Feb 20, 2025281.20287.45277.70286.05286.0538,504
Feb 19, 2025271.15285.00265.25279.85279.8561,751
Feb 18, 2025274.60282.15266.90269.90269.9092,121
Feb 17, 2025281.90283.35270.55277.30277.3080,062
Feb 14, 2025301.00303.25280.00281.95281.9592,663
Feb 13, 2025291.00309.00290.35299.50299.50125,292
Feb 12, 2025291.95306.00275.00297.85297.85241,058
Feb 11, 2025303.15303.15281.35292.95292.95113,617
Feb 10, 2025306.20307.00296.15302.00302.0076,349
Feb 7, 2025311.10315.00304.20307.05307.0560,318
Feb 6, 2025310.35318.60307.65311.80311.8053,105
Feb 5, 2025311.20320.25307.05310.35310.3582,068
Feb 4, 2025306.25311.00303.50306.40306.40114,880
Feb 3, 2025314.70314.70300.00300.55300.5567,707
Feb 1, 2025313.70315.25301.80309.40309.40141,371
Jan 31, 2025281.10313.95281.10309.05309.05141,417
Jan 30, 2025292.05300.00285.70288.35288.3588,813
Jan 29, 2025290.70297.80289.00296.25296.25100,017
Jan 28, 2025288.50302.00273.00287.85287.85253,144
Jan 27, 2025294.00294.00275.05280.85280.85332,206
Jan 24, 2025323.00326.75284.70297.30297.30223,574
Jan 23, 2025312.95326.35309.45320.45320.4589,822
Jan 22, 2025329.95336.55303.75312.10312.10484,648
Jan 21, 2025344.70349.90325.05328.10328.10108,542
Jan 20, 2025337.05340.20331.65339.10339.1057,326
Jan 17, 2025340.00351.25337.00340.45340.4583,058
Jan 16, 2025335.60356.90331.05350.25350.25168,563
Jan 15, 2025335.00338.20326.90330.35330.3568,168
Jan 14, 2025324.50335.00317.20332.35332.35102,368
Jan 13, 2025339.80339.80314.00318.20318.20235,392
Jan 10, 2025354.00361.85343.30345.85345.85140,890
Jan 9, 2025368.20368.25350.00352.55352.55117,383
Jan 8, 2025368.00368.45352.35361.95361.95100,837
Jan 7, 2025343.25368.20343.25364.85364.85168,667
Jan 6, 2025367.00370.00341.20345.55345.55214,183
Jan 3, 2025357.90371.90353.05366.00366.00201,251
Jan 2, 2025366.80367.85352.00356.90356.90110,449
Jan 1, 2025350.00368.80348.20364.90364.90289,266
Dec 31, 2024323.30348.95316.30342.70342.70283,075
Dec 30, 2024334.00336.40324.90326.25326.25120,242
Dec 27, 2024330.65342.10328.25334.05334.05125,422
Dec 26, 2024340.00340.70320.00330.65330.65226,460
Dec 24, 2024341.85345.20333.20340.75340.7599,347
Dec 23, 2024358.95358.95332.00342.25342.25207,578
Dec 20, 2024376.70376.75345.00350.15350.15260,785
Dec 19, 2024351.20377.00351.20374.30374.30271,140
Dec 18, 2024357.00368.55348.85362.75362.75232,904
Dec 17, 2024362.40362.75353.00354.70354.7095,414
Dec 16, 2024365.00366.30356.05361.10361.10108,341
Dec 13, 2024365.80369.55353.50363.15363.15198,376
Dec 12, 2024371.80373.45360.00362.25362.25216,797
Dec 11, 2024362.80376.95357.55370.10370.10373,861
Dec 10, 2024354.90366.60342.05362.60362.60526,906
Dec 9, 2024344.95362.00344.00352.50352.50372,513
Dec 6, 2024335.80343.00328.55341.25341.25219,924
Dec 5, 2024331.75340.90331.70334.40334.40168,932
Dec 4, 2024343.85344.40328.70332.70332.70346,409
Dec 3, 2024348.00352.80340.10343.50343.50319,716
Dec 2, 2024340.05350.00340.05346.65346.65498,377
Nov 29, 2024331.45342.00331.45338.80338.80412,886
Nov 28, 2024323.50339.85322.95330.50330.50406,861
Nov 27, 2024330.00335.00320.00323.25323.25296,383
Nov 26, 2024317.00331.00307.85327.50327.50500,078
Nov 25, 2024314.95320.75308.20316.50316.50273,287
Nov 22, 2024300.00313.90299.20309.25309.25348,245
Nov 21, 2024307.00308.05290.15296.80296.80422,157
Nov 19, 2024320.20327.20305.00309.35309.35318,787
Nov 18, 2024328.00342.00307.10311.65311.651,671,980
Nov 14, 2024306.10323.95301.40318.40318.40719,228
Nov 13, 2024307.40321.00297.55300.75300.75631,811
Nov 12, 2024303.30324.20297.75304.40304.401,174,964
Nov 11, 2024308.00314.80295.00295.75295.75495,465
Nov 8, 2024284.60305.00280.10299.70299.70517,217
Nov 7, 2024290.10291.00283.20285.00285.00173,166
Nov 6, 2024279.95289.80279.00285.55285.55173,556
Nov 5, 2024269.95281.90268.00278.55278.55139,756
Nov 4, 2024284.05286.50269.90272.65272.65120,493
Nov 1, 2024287.05288.45281.35283.55283.5547,427
Oct 31, 2024277.40286.80275.95284.00284.00204,574
Oct 30, 2024264.05280.00264.05277.40277.40205,726
Oct 29, 2024261.95268.80259.55264.05264.0596,080
Oct 28, 2024259.30262.65252.10260.90260.90211,236
Oct 25, 2024257.70261.05245.30257.45257.45307,131
Oct 24, 2024269.05271.20256.95258.45258.45112,162
Oct 23, 2024258.65274.80255.05269.05269.05339,084
Oct 22, 2024256.55264.45253.00254.65254.65628,463
Oct 21, 2024266.75270.00259.00260.65260.65145,404
Oct 18, 2024263.40265.65256.80264.20264.20135,715
Oct 17, 2024272.70273.85265.00265.85265.85112,040
Oct 16, 2024270.60284.35270.15271.35271.35345,335
Oct 15, 2024265.10275.00264.35271.45271.45152,032
Oct 14, 2024271.80272.90264.05265.00265.00139,183
Oct 11, 2024266.95278.85259.40271.20271.20239,842
Oct 10, 2024268.15272.65263.40264.85264.85118,712
Oct 9, 2024270.60274.65267.50268.70268.70141,266
Oct 8, 2024245.90271.85244.00269.65269.65344,415
Oct 7, 2024271.15272.05247.25253.40253.40365,301
Oct 4, 2024268.50276.05254.30270.55270.55452,452
Oct 3, 2024265.95273.20264.00267.05267.05285,436
Oct 1, 2024271.15277.85270.00274.60274.60192,477
Sep 30, 2024275.05278.60267.05270.40270.40269,969
Sep 27, 2024286.00287.10272.15276.25276.25360,345
Sep 26, 2024298.00298.00285.20289.30289.30318,801
Sep 25, 2024287.95299.00280.15297.15297.151,556,143
Sep 24, 2024267.00289.90263.00285.20285.201,033,357
Sep 23, 2024274.95277.10262.80265.20265.20264,494
Sep 20, 2024273.90279.25272.00273.55273.55237,073
Sep 19, 2024275.00281.70260.00274.80274.80590,329
Sep 18, 2024289.15289.35269.65272.40272.40516,895
Sep 17, 2024295.50297.95284.60287.40287.40388,539
Sep 16, 2024296.95313.40292.30294.25294.251,106,072
Sep 13, 2024308.65308.65290.50292.20292.201,490,895
Sep 12, 2024306.50337.70303.30307.25307.257,958,090
Sep 11, 2024267.30316.80267.10302.30302.306,725,552
Sep 10, 2024262.80273.85262.80265.90265.90376,154
Sep 9, 2024269.00269.50258.55262.75262.75340,819
Sep 6, 2024266.75274.15262.75266.85266.85589,597
Sep 5, 2024267.00282.80265.00266.55266.55892,861
Sep 4, 2024265.20271.75261.00265.50265.50614,661
Sep 3, 2024253.70277.15253.30265.20265.202,393,075
Sep 2, 2024261.40263.90250.00253.15253.15527,858
Aug 30, 2024266.05267.85256.39259.20259.20879,166
Aug 29, 2024244.25276.70244.25263.34263.349,636,884
Aug 28, 2024244.89244.89237.05241.31241.31246,495
Aug 27, 2024244.20246.35237.11241.18241.18338,903
Aug 26, 2024237.45246.28235.94244.19244.19596,904
Aug 23, 2024238.50239.35232.61235.36235.36260,574
Aug 22, 2024243.70247.99235.10236.63236.63502,951
Aug 21, 2024237.80244.76232.00242.46242.46796,244
Aug 20, 2024221.90247.25221.90236.44236.443,153,298
Aug 19, 2024215.99228.95213.32220.52220.52731,204
Aug 16, 2024203.00213.75203.00212.02212.02426,149
Aug 14, 2024206.00206.69198.46202.57202.57264,716
Aug 13, 2024208.01211.48204.00204.98204.98232,105
Aug 12, 2024211.19216.47205.61210.31210.31450,087
Aug 9, 2024212.50215.19207.85211.31211.31339,038
Aug 8, 2024207.40217.00207.40211.53211.53781,916
Aug 7, 2024217.05218.65205.20206.72206.72607,356
Aug 6, 2024216.45220.00210.38215.47215.471,608,004
Aug 5, 2024205.10229.50197.00207.27207.279,055,486
Aug 2, 2024187.30203.73185.16196.01196.01781,183
Aug 1, 2024190.94209.00188.25189.81189.81666,772
Jul 31, 2024184.00199.00183.20190.27190.271,082,574
Jul 30, 2024181.00191.79179.62183.21183.21887,225
Jul 29, 2024173.00183.39171.21180.56180.56450,648
Jul 26, 2024172.81174.35168.81171.87171.87162,969
Jul 25, 2024170.55179.49169.02171.59171.59420,437
Jul 24, 2024166.89174.90166.85170.55170.55150,070
Jul 23, 2024168.61175.90154.31166.89166.89403,733
Jul 22, 2024166.10170.00162.30167.42167.42135,342
Jul 19, 2024172.43175.00163.01165.98165.98168,607
Jul 18, 2024171.12174.38165.79171.98171.98140,481
Jul 16, 2024170.10172.30169.00171.12171.1299,766
Jul 15, 2024171.42174.27167.71170.10170.10107,256
Jul 12, 2024171.40175.99168.96171.42171.42220,862
Jul 11, 2024169.39173.94168.30170.79170.79177,120
Jul 10, 2024175.31176.74166.65168.20168.20290,514
Jul 9, 2024177.10178.49175.00175.31175.31130,795
Jul 8, 2024178.58182.95175.00175.83175.83255,008
Jul 5, 2024174.65180.90174.65177.15177.15327,449
Jul 4, 2024178.00179.17173.06174.35174.35273,947
Jul 3, 2024178.46180.00174.12176.13176.13239,633
Jul 2, 2024178.30184.35176.20178.11178.11661,010
Jul 1, 2024168.40178.50166.71177.36177.36464,511
Jun 28, 2024172.26173.98165.35167.85167.85205,989
Jun 27, 2024173.32180.94170.65172.46172.46512,457
Jun 26, 2024172.50180.00169.55173.32173.32550,594
Jun 25, 2024178.40180.90171.06172.23172.23601,698
Jun 24, 2024159.50179.75158.11176.65176.652,318,712
Jun 21, 2024161.05165.45158.84161.51161.51372,615
Jun 20, 2024158.00162.58155.43161.00161.00337,500
Jun 19, 2024155.70161.92150.81157.21157.21602,069
Jun 18, 2024159.20159.35153.51155.12155.12405,707
Jun 14, 2024162.20162.20157.00158.10158.10218,440
Jun 13, 2024165.40166.75159.82160.95160.95290,211
Jun 12, 2024166.01168.59162.97164.51164.51264,450
Jun 11, 2024163.95167.89162.30165.84165.84489,370
Jun 10, 2024163.60170.60161.20164.25164.251,121,232
Jun 7, 2024151.90163.00150.70160.85160.85749,881
Jun 6, 2024148.85153.80148.10150.60150.60286,092
Jun 5, 2024137.95150.95135.50148.10148.10716,582
Jun 4, 2024147.50148.40130.00136.35136.35671,520
Jun 3, 2024155.95155.95145.60148.75148.75300,707
May 31, 2024152.85155.30147.15149.90149.90460,516
May 30, 2024157.55159.00150.00151.15151.15660,109
May 29, 2024159.10164.90158.00159.90159.902,741,962
May 28, 2024141.45159.00140.40156.95156.954,399,615
May 27, 2024142.20142.30138.30140.40140.40244,236
May 24, 2024139.20146.05138.60140.90140.90376,236
May 23, 2024143.65143.65138.50139.90139.90191,770
May 22, 2024143.90145.00139.35141.55141.55182,256
May 21, 2024148.00149.40141.60142.45142.45327,487
May 17, 2024151.70152.15146.10147.15147.15243,607
May 16, 2024153.20159.25149.50150.55150.55569,450
May 15, 2024153.45154.25148.80151.65151.65319,002
May 14, 2024150.30154.90148.95152.70152.70435,558
May 13, 2024152.00160.00147.00148.75148.75923,974
May 10, 2024146.00151.55145.10150.35150.35642,669
May 9, 2024153.00154.00142.40144.65144.65770,194

Related Tickers

PATANJALI.BO Patanjali Foods Limited
1,759.10
-1.96%
 
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
 
AVANTIFEED.NS Avanti Feeds Limited
871.90
-0.43%
 
AWL.NS AWL Agri Business Limited
252.60
-0.67%