Price Data Selection & Download
GOCL Corporation Share Price All Time Records & Statistics (Nov 2007 - Jun 2026)
4587 daily OHLCV records on NSE from Nov. 2007 to June 2026. For live price, key ratios and fundamentals, see GOCL Corporation share price chart.
Share Price All Time High
₹699.55
January 23, 2018
NSE Exchange
Share Price All Time Low
₹5.20
November 28, 2008
NSE Exchange
Highest Volume Trading Day
8,572,112
March 25, 2026 • ₹282.60
NSE Exchange
Share Price History Data (Nov 2007 - Jun 2026)
GOCLCORP daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹421.60 | ₹425.80 | ₹406.45 | ₹408.80 | 95,888 |
| 2026-06-24 | ₹429.30 | ₹429.90 | ₹417.15 | ₹424.00 | 84,300 |
| 2026-06-23 | ₹447.90 | ₹448.80 | ₹423.35 | ₹426.00 | 114,730 |
| 2026-06-22 | ₹445.00 | ₹459.90 | ₹434.55 | ₹445.30 | 326,264 |
| 2026-06-19 | ₹429.00 | ₹449.00 | ₹425.25 | ₹437.50 | 394,379 |
| 2026-06-18 | ₹403.00 | ₹449.85 | ₹401.35 | ₹424.95 | 1,558,341 |
| 2026-06-17 | ₹403.45 | ₹411.95 | ₹399.50 | ₹403.30 | 61,259 |
| 2026-06-16 | ₹405.15 | ₹408.30 | ₹400.00 | ₹402.20 | 31,471 |
| 2026-06-15 | ₹412.00 | ₹412.35 | ₹402.20 | ₹404.75 | 46,150 |
| 2026-06-12 | ₹386.45 | ₹409.45 | ₹385.00 | ₹402.35 | 99,937 |
| 2026-06-11 | ₹383.05 | ₹388.15 | ₹379.55 | ₹381.95 | 37,419 |
| 2026-06-10 | ₹399.90 | ₹401.85 | ₹383.50 | ₹386.25 | 60,997 |
| 2026-06-09 | ₹397.00 | ₹404.00 | ₹392.60 | ₹398.85 | 90,364 |
| 2026-06-08 | ₹402.00 | ₹410.30 | ₹393.05 | ₹396.35 | 188,941 |
| 2026-06-05 | ₹422.40 | ₹424.90 | ₹409.15 | ₹410.85 | 89,413 |
| 2026-06-04 | ₹424.95 | ₹441.00 | ₹414.30 | ₹420.45 | 343,269 |
| 2026-06-03 | ₹399.00 | ₹426.10 | ₹395.05 | ₹418.10 | 354,544 |
| 2026-06-02 | ₹387.50 | ₹405.80 | ₹382.25 | ₹400.80 | 235,352 |
| 2026-06-01 | ₹380.00 | ₹395.00 | ₹380.00 | ₹390.45 | 350,491 |
| 2026-05-29 | ₹383.75 | ₹386.65 | ₹362.35 | ₹367.45 | 99,145 |
| 2026-05-27 | ₹381.95 | ₹390.95 | ₹377.10 | ₹381.60 | 223,312 |
| 2026-05-26 | ₹347.90 | ₹389.00 | ₹341.80 | ₹378.10 | 932,318 |
| 2026-05-25 | ₹336.65 | ₹348.00 | ₹330.90 | ₹346.45 | 222,939 |
| 2026-05-22 | ₹309.90 | ₹333.55 | ₹304.20 | ₹328.45 | 369,756 |
| 2026-05-21 | ₹303.00 | ₹312.80 | ₹299.40 | ₹306.70 | 76,813 |
| 2026-05-20 | ₹294.00 | ₹299.90 | ₹291.10 | ₹298.25 | 20,705 |
| 2026-05-19 | ₹289.00 | ₹301.90 | ₹288.70 | ₹296.00 | 21,100 |
| 2026-05-18 | ₹298.05 | ₹298.75 | ₹285.90 | ₹289.45 | 49,105 |
| 2026-05-15 | ₹306.45 | ₹308.00 | ₹296.55 | ₹300.50 | 35,301 |
| 2026-05-14 | ₹308.95 | ₹313.00 | ₹295.40 | ₹301.60 | 49,400 |
| 2026-05-13 | ₹307.90 | ₹309.95 | ₹300.00 | ₹305.50 | 59,747 |
| 2026-05-12 | ₹320.00 | ₹321.00 | ₹304.25 | ₹306.35 | 43,485 |
| 2026-05-11 | ₹329.60 | ₹329.80 | ₹315.50 | ₹317.05 | 49,055 |
| 2026-05-08 | ₹332.20 | ₹332.40 | ₹326.10 | ₹329.60 | 21,909 |
| 2026-05-07 | ₹330.95 | ₹336.00 | ₹328.30 | ₹332.20 | 37,820 |
| 2026-05-06 | ₹330.00 | ₹335.00 | ₹325.00 | ₹332.60 | 48,059 |
| 2026-05-05 | ₹330.55 | ₹330.55 | ₹323.15 | ₹325.90 | 26,576 |
| 2026-05-04 | ₹330.00 | ₹333.45 | ₹326.30 | ₹330.55 | 34,007 |
| 2026-04-30 | ₹328.05 | ₹328.30 | ₹320.00 | ₹325.15 | 57,076 |
| 2026-04-29 | ₹340.95 | ₹340.95 | ₹326.45 | ₹331.45 | 111,197 |
| 2026-04-28 | ₹332.45 | ₹344.45 | ₹330.90 | ₹338.40 | 112,502 |
| 2026-04-27 | ₹322.00 | ₹335.00 | ₹314.95 | ₹332.45 | 113,991 |
| 2026-04-24 | ₹334.00 | ₹334.00 | ₹315.10 | ₹318.55 | 192,360 |
| 2026-04-23 | ₹337.90 | ₹341.00 | ₹318.35 | ₹326.05 | 120,612 |
| 2026-04-22 | ₹337.00 | ₹341.75 | ₹330.10 | ₹337.90 | 98,426 |
| 2026-04-21 | ₹331.50 | ₹347.75 | ₹331.10 | ₹334.15 | 146,946 |
| 2026-04-20 | ₹329.90 | ₹343.00 | ₹320.90 | ₹337.55 | 250,606 |
| 2026-04-17 | ₹313.00 | ₹329.40 | ₹308.00 | ₹324.10 | 239,267 |
| 2026-04-16 | ₹299.80 | ₹315.45 | ₹299.10 | ₹309.20 | 218,969 |
| 2026-04-15 | ₹282.20 | ₹301.70 | ₹279.00 | ₹297.65 | 204,081 |
| 2026-04-13 | ₹276.00 | ₹280.20 | ₹268.00 | ₹276.30 | 63,364 |
| 2026-04-10 | ₹278.90 | ₹283.00 | ₹274.60 | ₹279.65 | 114,317 |
| 2026-04-09 | ₹275.00 | ₹280.70 | ₹271.15 | ₹274.20 | 93,228 |
| 2026-04-08 | ₹286.00 | ₹286.05 | ₹270.30 | ₹273.35 | 184,224 |
| 2026-04-07 | ₹271.00 | ₹274.25 | ₹262.35 | ₹266.40 | 75,528 |
| 2026-04-06 | ₹266.75 | ₹275.80 | ₹264.00 | ₹269.90 | 129,127 |
| 2026-04-02 | ₹268.05 | ₹274.55 | ₹259.00 | ₹272.25 | 80,987 |
| 2026-04-01 | ₹265.55 | ₹279.00 | ₹263.05 | ₹269.65 | 207,797 |
| 2026-03-30 | ₹266.00 | ₹267.80 | ₹225.90 | ₹252.90 | 307,591 |
| 2026-03-27 | ₹282.60 | ₹286.35 | ₹263.35 | ₹272.30 | 616,417 |
| 2026-03-25 | ₹278.00 | ₹294.45 | ₹272.40 | ₹282.60 | 8,572,112 |
| 2026-03-24 | ₹247.10 | ₹270.00 | ₹247.10 | ₹264.25 | 6,688,039 |
| 2026-03-23 | ₹233.00 | ₹237.60 | ₹223.35 | ₹225.00 | 60,224 |
| 2026-03-20 | ₹237.80 | ₹244.00 | ₹234.00 | ₹236.30 | 56,216 |
| 2026-03-19 | ₹239.10 | ₹240.30 | ₹235.10 | ₹237.80 | 40,357 |
| 2026-03-18 | ₹234.00 | ₹244.80 | ₹232.00 | ₹242.45 | 82,688 |
| 2026-03-17 | ₹230.00 | ₹234.50 | ₹229.35 | ₹231.45 | 51,512 |
| 2026-03-16 | ₹235.65 | ₹238.75 | ₹225.45 | ₹230.00 | 106,335 |
| 2026-03-13 | ₹247.95 | ₹250.75 | ₹232.70 | ₹235.65 | 157,659 |
| 2026-03-12 | ₹251.50 | ₹256.80 | ₹245.80 | ₹251.50 | 36,743 |
| 2026-03-11 | ₹246.00 | ₹255.50 | ₹245.00 | ₹252.20 | 46,274 |
| 2026-03-10 | ₹243.60 | ₹249.45 | ₹240.05 | ₹246.80 | 62,760 |
| 2026-03-09 | ₹247.00 | ₹247.00 | ₹240.30 | ₹243.05 | 28,347 |
| 2026-03-06 | ₹248.55 | ₹252.80 | ₹247.05 | ₹248.60 | 38,692 |
| 2026-03-05 | ₹245.60 | ₹251.70 | ₹245.60 | ₹249.80 | 34,485 |
| 2026-03-04 | ₹250.10 | ₹251.80 | ₹242.00 | ₹245.55 | 57,768 |
| 2026-03-02 | ₹258.05 | ₹258.05 | ₹251.00 | ₹251.85 | 56,115 |
| 2026-02-27 | ₹258.40 | ₹264.90 | ₹256.40 | ₹263.00 | 64,978 |
| 2026-02-26 | ₹253.25 | ₹259.80 | ₹252.20 | ₹258.45 | 39,283 |
| 2026-02-25 | ₹253.30 | ₹255.00 | ₹250.10 | ₹253.60 | 26,078 |
| 2026-02-24 | ₹253.30 | ₹253.30 | ₹248.05 | ₹251.50 | 25,046 |
| 2026-02-23 | ₹253.55 | ₹259.00 | ₹249.25 | ₹251.90 | 58,924 |
| 2026-02-20 | ₹250.10 | ₹260.15 | ₹248.60 | ₹254.60 | 90,095 |
| 2026-02-19 | ₹258.80 | ₹261.25 | ₹250.20 | ₹251.80 | 73,710 |
| 2026-02-18 | ₹262.55 | ₹263.25 | ₹258.00 | ₹258.55 | 45,146 |
| 2026-02-17 | ₹263.00 | ₹266.80 | ₹258.50 | ₹261.00 | 41,737 |
| 2026-02-16 | ₹275.00 | ₹275.00 | ₹257.65 | ₹263.70 | 65,811 |
| 2026-02-13 | ₹276.15 | ₹277.90 | ₹265.00 | ₹267.65 | 57,690 |
| 2026-02-12 | ₹280.00 | ₹291.90 | ₹270.90 | ₹276.75 | 469,751 |
| 2026-02-11 | ₹270.45 | ₹273.40 | ₹262.50 | ₹265.15 | 47,289 |
| 2026-02-10 | ₹270.40 | ₹276.00 | ₹266.50 | ₹270.40 | 46,472 |
| 2026-02-09 | ₹265.95 | ₹279.00 | ₹265.95 | ₹270.40 | 46,631 |
| 2026-02-06 | ₹267.30 | ₹269.00 | ₹260.35 | ₹265.85 | 11,306 |
| 2026-02-05 | ₹269.00 | ₹273.95 | ₹259.25 | ₹267.30 | 47,530 |
| 2026-02-04 | ₹260.00 | ₹271.35 | ₹257.80 | ₹270.10 | 36,875 |
| 2026-02-03 | ₹265.25 | ₹273.35 | ₹253.90 | ₹259.90 | 114,955 |
| 2026-02-02 | ₹261.15 | ₹264.70 | ₹250.10 | ₹256.45 | 26,997 |
| 2026-02-01 | ₹265.60 | ₹268.45 | ₹253.10 | ₹258.35 | 15,138 |
| 2026-01-30 | ₹263.05 | ₹267.60 | ₹256.35 | ₹265.60 | 30,916 |
| 2026-01-29 | ₹265.55 | ₹267.75 | ₹258.10 | ₹264.15 | 16,123 |
| 2026-01-28 | ₹249.00 | ₹264.85 | ₹248.15 | ₹262.90 | 45,720 |
| 2026-01-27 | ₹252.90 | ₹253.00 | ₹244.00 | ₹249.95 | 46,028 |
| 2026-01-23 | ₹269.35 | ₹269.40 | ₹247.35 | ₹250.95 | 76,304 |
| 2026-01-22 | ₹254.05 | ₹267.00 | ₹254.05 | ₹265.35 | 40,053 |
| 2026-01-21 | ₹258.10 | ₹262.65 | ₹248.80 | ₹253.00 | 59,414 |
| 2026-01-20 | ₹272.00 | ₹277.00 | ₹260.10 | ₹263.10 | 46,309 |
| 2026-01-19 | ₹280.25 | ₹280.25 | ₹271.50 | ₹273.60 | 35,122 |
| 2026-01-16 | ₹282.00 | ₹286.00 | ₹278.05 | ₹281.55 | 17,286 |
| 2026-01-14 | ₹279.95 | ₹285.05 | ₹275.80 | ₹281.95 | 25,544 |
| 2026-01-13 | ₹282.50 | ₹285.00 | ₹276.60 | ₹278.95 | 30,383 |
| 2026-01-12 | ₹285.80 | ₹285.80 | ₹270.15 | ₹282.50 | 59,861 |
| 2026-01-09 | ₹279.25 | ₹284.45 | ₹270.00 | ₹280.15 | 46,670 |
| 2026-01-08 | ₹286.45 | ₹286.45 | ₹276.00 | ₹277.95 | 28,778 |
| 2026-01-07 | ₹287.95 | ₹288.80 | ₹280.90 | ₹284.05 | 29,992 |
| 2026-01-06 | ₹288.50 | ₹290.00 | ₹285.50 | ₹288.40 | 13,960 |
| 2026-01-05 | ₹292.65 | ₹294.05 | ₹286.50 | ₹288.20 | 41,078 |
| 2026-01-02 | ₹291.85 | ₹294.85 | ₹289.10 | ₹292.65 | 25,314 |
| 2026-01-01 | ₹291.10 | ₹294.75 | ₹288.10 | ₹291.00 | 16,066 |
GOCL Corporation Share Price Performance Analysis (Nov 2007 - Jun 2026)
GOCLCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+40.48%
₹291.00 → ₹408.80
Year to Date
Price Volatility
18.73%
Medium Volatility
Year to Date
Average Daily Volume
246,452
Year to Date Average
NSE Exchange
GOCL Corporation Share Price History – Frequently Asked Questions
Common questions about GOCLCORP historical data and records. Explore GOCLCORP intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of GOCL Corporation (GOCLCORP)?
The all-time high share price of GOCL Corporation was ₹699.55 recorded on January 23, 2018 on the NSE exchange.
What is the all-time low share price of GOCL Corporation (GOCLCORP)?
The all-time low share price of GOCL Corporation was ₹5.2 recorded on November 28, 2008 on the NSE exchange.
How can I download GOCLCORP historical share price data?
You can download GOCL Corporation 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 GOCLCORP shares?
The highest trading volume day for GOCL Corporation was 8,572,112 shares traded on March 25, 2026 on the NSE exchange, with share price at ₹282.6.