Price Data Selection & Download
Gokul Refoils & Solvent Share Price All Time Records & Statistics (Jun 2008 - Jul 2026)
4433 daily OHLCV records on NSE from June 2008 to July 2026. Examine Gokul Refoils & Solvent quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹107.94
August 03, 2010
NSE Exchange
Share Price All Time Low
₹7.20
October 25, 2018
NSE Exchange
Highest Volume Trading Day
83,796,344
June 04, 2008 • ₹35.09
NSE Exchange
Share Price History Data (Jun 2008 - Jul 2026)
GOKUL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹39.01 | ₹39.98 | ₹39.01 | ₹39.28 | 131,415 |
| 2026-07-23 | ₹38.89 | ₹40.30 | ₹38.63 | ₹39.80 | 175,400 |
| 2026-07-22 | ₹39.52 | ₹40.00 | ₹38.74 | ₹38.93 | 153,057 |
| 2026-07-21 | ₹40.15 | ₹40.49 | ₹39.40 | ₹39.44 | 168,632 |
| 2026-07-20 | ₹40.04 | ₹40.50 | ₹39.67 | ₹40.15 | 145,172 |
| 2026-07-17 | ₹40.25 | ₹40.86 | ₹39.70 | ₹40.04 | 151,277 |
| 2026-07-16 | ₹40.75 | ₹41.47 | ₹40.11 | ₹40.24 | 157,574 |
| 2026-07-15 | ₹41.00 | ₹41.79 | ₹40.20 | ₹40.75 | 138,450 |
| 2026-07-14 | ₹41.86 | ₹42.24 | ₹41.00 | ₹41.04 | 140,438 |
| 2026-07-13 | ₹42.25 | ₹42.80 | ₹41.25 | ₹41.53 | 149,655 |
| 2026-07-10 | ₹40.98 | ₹43.00 | ₹40.32 | ₹41.72 | 190,828 |
| 2026-07-09 | ₹40.13 | ₹41.00 | ₹39.75 | ₹40.42 | 166,713 |
| 2026-07-08 | ₹41.10 | ₹41.65 | ₹40.05 | ₹40.12 | 157,874 |
| 2026-07-07 | ₹42.40 | ₹42.49 | ₹40.82 | ₹41.33 | 154,839 |
| 2026-07-06 | ₹42.00 | ₹42.55 | ₹41.46 | ₹41.64 | 128,257 |
| 2026-07-03 | ₹42.50 | ₹43.00 | ₹41.10 | ₹41.52 | 166,608 |
| 2026-07-02 | ₹41.78 | ₹42.18 | ₹41.63 | ₹41.67 | 136,390 |
| 2026-07-01 | ₹42.08 | ₹42.37 | ₹41.22 | ₹41.60 | 149,891 |
| 2026-06-30 | ₹41.30 | ₹42.96 | ₹41.20 | ₹41.25 | 177,237 |
| 2026-06-29 | ₹41.60 | ₹43.90 | ₹41.26 | ₹41.94 | 211,983 |
| 2026-06-25 | ₹43.00 | ₹43.17 | ₹41.50 | ₹41.60 | 194,461 |
| 2026-06-24 | ₹42.29 | ₹44.20 | ₹42.00 | ₹43.01 | 230,793 |
| 2026-06-23 | ₹44.24 | ₹44.24 | ₹42.10 | ₹42.29 | 172,983 |
| 2026-06-22 | ₹41.06 | ₹45.50 | ₹41.06 | ₹43.67 | 339,398 |
| 2026-06-19 | ₹41.45 | ₹42.40 | ₹41.21 | ₹41.67 | 162,134 |
| 2026-06-18 | ₹42.11 | ₹43.00 | ₹41.20 | ₹41.34 | 145,636 |
| 2026-06-17 | ₹41.50 | ₹43.50 | ₹41.31 | ₹42.50 | 244,863 |
| 2026-06-16 | ₹40.85 | ₹41.90 | ₹40.64 | ₹40.71 | 660,590 |
| 2026-06-15 | ₹42.20 | ₹42.20 | ₹40.70 | ₹40.97 | 145,110 |
| 2026-06-12 | ₹40.95 | ₹43.99 | ₹40.20 | ₹40.66 | 247,910 |
| 2026-06-11 | ₹41.47 | ₹41.92 | ₹39.51 | ₹39.99 | 180,578 |
| 2026-06-10 | ₹40.92 | ₹41.25 | ₹40.58 | ₹40.94 | 121,538 |
| 2026-06-09 | ₹40.95 | ₹41.70 | ₹40.21 | ₹40.68 | 150,619 |
| 2026-06-08 | ₹40.00 | ₹40.99 | ₹39.55 | ₹40.34 | 129,499 |
| 2026-06-05 | ₹41.85 | ₹41.85 | ₹40.01 | ₹40.29 | 124,357 |
| 2026-06-04 | ₹40.40 | ₹41.40 | ₹40.00 | ₹40.43 | 134,821 |
| 2026-06-03 | ₹41.45 | ₹42.50 | ₹40.20 | ₹40.47 | 163,783 |
| 2026-06-02 | ₹40.60 | ₹41.98 | ₹40.60 | ₹41.25 | 144,278 |
| 2026-06-01 | ₹41.29 | ₹42.80 | ₹40.55 | ₹42.00 | 145,931 |
| 2026-05-29 | ₹43.85 | ₹44.93 | ₹40.50 | ₹41.07 | 203,541 |
| 2026-05-27 | ₹41.32 | ₹44.99 | ₹40.80 | ₹43.84 | 275,981 |
| 2026-05-26 | ₹41.85 | ₹41.85 | ₹40.55 | ₹41.08 | 140,560 |
| 2026-05-25 | ₹40.54 | ₹41.50 | ₹40.50 | ₹41.30 | 167,175 |
| 2026-05-22 | ₹40.79 | ₹40.79 | ₹40.01 | ₹40.30 | 134,349 |
| 2026-05-21 | ₹41.11 | ₹41.87 | ₹39.50 | ₹39.82 | 217,618 |
| 2026-05-20 | ₹40.82 | ₹41.78 | ₹40.80 | ₹41.11 | 141,817 |
| 2026-05-19 | ₹41.88 | ₹42.05 | ₹40.52 | ₹41.60 | 135,606 |
| 2026-05-18 | ₹43.00 | ₹43.00 | ₹40.54 | ₹41.02 | 137,721 |
| 2026-05-15 | ₹43.90 | ₹45.00 | ₹42.56 | ₹42.92 | 174,127 |
| 2026-05-14 | ₹40.15 | ₹45.40 | ₹40.10 | ₹42.35 | 373,369 |
| 2026-05-13 | ₹38.81 | ₹40.79 | ₹38.81 | ₹40.19 | 156,931 |
| 2026-05-12 | ₹40.23 | ₹40.87 | ₹38.60 | ₹39.30 | 119,511 |
| 2026-05-11 | ₹39.64 | ₹40.60 | ₹38.80 | ₹40.23 | 132,176 |
| 2026-05-08 | ₹39.64 | ₹40.50 | ₹39.02 | ₹39.64 | 43,629 |
| 2026-05-07 | ₹40.78 | ₹40.78 | ₹38.70 | ₹39.64 | 36,566 |
| 2026-05-06 | ₹40.90 | ₹41.00 | ₹39.60 | ₹40.18 | 24,003 |
| 2026-05-05 | ₹39.32 | ₹40.86 | ₹39.32 | ₹40.28 | 33,969 |
| 2026-05-04 | ₹39.25 | ₹40.79 | ₹39.25 | ₹39.73 | 6,374 |
| 2026-04-30 | ₹39.89 | ₹40.70 | ₹39.05 | ₹39.65 | 13,229 |
| 2026-04-29 | ₹40.74 | ₹41.29 | ₹39.32 | ₹39.89 | 19,492 |
| 2026-04-28 | ₹39.11 | ₹41.44 | ₹39.11 | ₹40.74 | 12,517 |
| 2026-04-27 | ₹39.53 | ₹41.40 | ₹39.53 | ₹40.41 | 9,438 |
| 2026-04-24 | ₹41.45 | ₹41.45 | ₹39.03 | ₹39.41 | 14,646 |
| 2026-04-23 | ₹41.70 | ₹41.70 | ₹40.01 | ₹40.52 | 13,701 |
| 2026-04-22 | ₹40.23 | ₹41.75 | ₹40.23 | ₹40.86 | 43,747 |
| 2026-04-21 | ₹41.95 | ₹41.95 | ₹40.40 | ₹40.56 | 18,174 |
| 2026-04-20 | ₹40.48 | ₹42.40 | ₹39.15 | ₹41.25 | 76,959 |
| 2026-04-17 | ₹40.24 | ₹40.24 | ₹38.72 | ₹39.96 | 22,941 |
| 2026-04-16 | ₹39.58 | ₹40.24 | ₹39.00 | ₹39.44 | 9,037 |
| 2026-04-15 | ₹39.00 | ₹40.30 | ₹39.00 | ₹39.40 | 10,271 |
| 2026-04-13 | ₹40.30 | ₹40.30 | ₹38.20 | ₹38.84 | 14,098 |
| 2026-04-10 | ₹40.30 | ₹40.30 | ₹38.50 | ₹39.90 | 31,722 |
| 2026-04-09 | ₹39.91 | ₹40.10 | ₹39.01 | ₹39.06 | 11,113 |
| 2026-04-08 | ₹39.50 | ₹40.50 | ₹39.20 | ₹39.91 | 33,058 |
| 2026-04-07 | ₹39.99 | ₹39.99 | ₹38.40 | ₹39.19 | 14,172 |
| 2026-04-06 | ₹38.01 | ₹39.50 | ₹38.01 | ₹39.39 | 13,360 |
| 2026-04-02 | ₹36.95 | ₹39.49 | ₹35.80 | ₹38.20 | 30,292 |
| 2026-04-01 | ₹35.11 | ₹37.90 | ₹35.11 | ₹37.79 | 39,052 |
| 2026-03-30 | ₹37.73 | ₹37.73 | ₹34.10 | ₹34.66 | 76,242 |
| 2026-03-27 | ₹38.50 | ₹40.00 | ₹38.07 | ₹38.12 | 29,047 |
| 2026-03-25 | ₹40.41 | ₹40.60 | ₹39.12 | ₹39.44 | 14,818 |
| 2026-03-24 | ₹39.53 | ₹41.05 | ₹39.50 | ₹39.62 | 40,037 |
| 2026-03-23 | ₹42.05 | ₹42.19 | ₹39.24 | ₹39.53 | 83,281 |
| 2026-03-20 | ₹41.24 | ₹44.39 | ₹41.24 | ₹42.92 | 128,442 |
| 2026-03-19 | ₹42.70 | ₹42.70 | ₹40.90 | ₹41.11 | 111,673 |
| 2026-03-18 | ₹41.50 | ₹43.80 | ₹41.38 | ₹42.86 | 304,102 |
| 2026-03-17 | ₹40.35 | ₹41.40 | ₹40.05 | ₹40.57 | 30,752 |
| 2026-03-16 | ₹42.00 | ₹42.00 | ₹38.41 | ₹40.12 | 89,672 |
| 2026-03-13 | ₹42.00 | ₹43.88 | ₹39.30 | ₹40.70 | 94,799 |
| 2026-03-12 | ₹41.92 | ₹41.92 | ₹41.03 | ₹41.22 | 26,450 |
| 2026-03-11 | ₹40.57 | ₹42.80 | ₹40.20 | ₹41.78 | 66,799 |
| 2026-03-10 | ₹40.01 | ₹40.74 | ₹40.00 | ₹40.44 | 73,253 |
| 2026-03-09 | ₹37.55 | ₹40.80 | ₹37.55 | ₹40.02 | 71,341 |
| 2026-03-06 | ₹40.85 | ₹40.85 | ₹39.13 | ₹39.99 | 27,816 |
| 2026-03-05 | ₹39.40 | ₹40.87 | ₹39.06 | ₹39.91 | 47,905 |
| 2026-03-04 | ₹36.55 | ₹39.30 | ₹36.55 | ₹38.64 | 74,091 |
| 2026-03-02 | ₹38.50 | ₹39.26 | ₹36.30 | ₹36.58 | 46,119 |
| 2026-02-27 | ₹40.86 | ₹41.89 | ₹39.60 | ₹40.34 | 46,382 |
| 2026-02-26 | ₹42.90 | ₹42.90 | ₹40.82 | ₹41.40 | 52,478 |
| 2026-02-25 | ₹41.00 | ₹42.90 | ₹40.29 | ₹41.61 | 58,932 |
| 2026-02-24 | ₹39.90 | ₹40.80 | ₹38.90 | ₹40.39 | 97,410 |
| 2026-02-23 | ₹41.00 | ₹41.00 | ₹39.41 | ₹40.27 | 74,155 |
| 2026-02-20 | ₹39.15 | ₹41.90 | ₹38.61 | ₹39.56 | 194,812 |
| 2026-02-19 | ₹43.00 | ₹43.44 | ₹39.80 | ₹40.52 | 459,761 |
| 2026-02-18 | ₹33.73 | ₹40.28 | ₹33.73 | ₹40.28 | 1,222,234 |
| 2026-02-17 | ₹34.20 | ₹34.20 | ₹32.77 | ₹33.57 | 44,285 |
| 2026-02-16 | ₹32.50 | ₹34.44 | ₹32.50 | ₹33.86 | 44,113 |
| 2026-02-13 | ₹32.45 | ₹32.45 | ₹31.00 | ₹31.72 | 25,233 |
| 2026-02-12 | ₹32.50 | ₹32.51 | ₹31.32 | ₹32.04 | 36,444 |
| 2026-02-11 | ₹34.87 | ₹34.87 | ₹32.15 | ₹32.94 | 58,766 |
| 2026-02-10 | ₹34.87 | ₹35.95 | ₹33.75 | ₹34.36 | 50,426 |
| 2026-02-09 | ₹35.69 | ₹35.69 | ₹34.10 | ₹34.87 | 17,779 |
| 2026-02-06 | ₹35.04 | ₹35.59 | ₹34.87 | ₹34.95 | 10,158 |
| 2026-02-05 | ₹36.50 | ₹36.50 | ₹34.96 | ₹35.03 | 24,003 |
| 2026-02-04 | ₹35.51 | ₹36.40 | ₹35.09 | ₹35.66 | 18,042 |
| 2026-02-03 | ₹37.45 | ₹37.50 | ₹35.15 | ₹35.53 | 38,669 |
| 2026-02-02 | ₹36.95 | ₹36.95 | ₹35.63 | ₹35.77 | 3,717 |
| 2026-02-01 | ₹36.13 | ₹37.23 | ₹35.51 | ₹36.06 | 17,232 |
| 2026-01-30 | ₹36.11 | ₹36.89 | ₹36.04 | ₹36.15 | 10,491 |
| 2026-01-29 | ₹37.00 | ₹37.10 | ₹36.03 | ₹36.76 | 11,106 |
| 2026-01-28 | ₹37.01 | ₹37.55 | ₹36.01 | ₹36.57 | 8,171 |
| 2026-01-27 | ₹36.63 | ₹37.89 | ₹35.90 | ₹36.41 | 13,871 |
| 2026-01-23 | ₹37.99 | ₹38.00 | ₹36.41 | ₹36.63 | 28,336 |
| 2026-01-22 | ₹36.90 | ₹38.25 | ₹36.90 | ₹37.23 | 13,871 |
| 2026-01-21 | ₹37.98 | ₹37.98 | ₹36.00 | ₹36.71 | 23,498 |
| 2026-01-20 | ₹38.18 | ₹38.38 | ₹37.71 | ₹37.98 | 9,109 |
| 2026-01-19 | ₹38.78 | ₹39.01 | ₹37.72 | ₹38.38 | 25,152 |
| 2026-01-16 | ₹38.27 | ₹39.09 | ₹37.88 | ₹38.78 | 14,447 |
| 2026-01-14 | ₹38.87 | ₹38.87 | ₹37.21 | ₹38.07 | 29,803 |
| 2026-01-13 | ₹38.00 | ₹38.85 | ₹37.44 | ₹38.30 | 12,728 |
| 2026-01-12 | ₹38.40 | ₹40.00 | ₹37.00 | ₹37.44 | 166,114 |
| 2026-01-09 | ₹38.91 | ₹39.35 | ₹37.60 | ₹38.59 | 23,166 |
| 2026-01-08 | ₹39.01 | ₹39.23 | ₹38.10 | ₹38.91 | 9,839 |
| 2026-01-07 | ₹39.43 | ₹39.98 | ₹38.52 | ₹39.24 | 16,513 |
| 2026-01-06 | ₹38.52 | ₹39.98 | ₹37.71 | ₹39.24 | 56,626 |
| 2026-01-05 | ₹39.00 | ₹40.10 | ₹38.41 | ₹38.87 | 12,562 |
| 2026-01-02 | ₹38.01 | ₹39.95 | ₹37.70 | ₹39.38 | 20,760 |
| 2026-01-01 | ₹38.45 | ₹38.90 | ₹37.58 | ₹37.98 | 17,371 |
Gokul Refoils & Solvent Share Price Performance Analysis (Jun 2008 - Jul 2026)
GOKUL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.42%
₹37.98 → ₹39.28
Year to Date
Price Volatility
5.82%
Low Volatility
Year to Date
Average Daily Volume
106,175
Year to Date Average
NSE Exchange
Gokul Refoils & Solvent Share Price History – Frequently Asked Questions
Common questions about GOKUL historical data and records. For live price, key ratios and fundamentals, see GOKUL screener.
What is the all-time high share price of Gokul Refoils & Solvent (GOKUL)?
The all-time high share price of Gokul Refoils & Solvent was ₹107.94 recorded on August 03, 2010 on the NSE exchange.
What is the all-time low share price of Gokul Refoils & Solvent (GOKUL)?
The all-time low share price of Gokul Refoils & Solvent was ₹7.2 recorded on October 25, 2018 on the NSE exchange.
How can I download GOKUL historical share price data?
You can download Gokul Refoils & Solvent historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOKUL shares?
The highest trading volume day for Gokul Refoils & Solvent was 83,796,344 shares traded on June 04, 2008 on the NSE exchange, with share price at ₹35.09.