GOKUL.BO Historical Prices | GOKUL REFOIL Stock

BSE

0.25% NSE

0.32%

Gokul Refoils & Solvent Ltd. (GOKUL.BO)

-BSE

19.75 0.25(1.25%) 22 May 12:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	21.35	21.35	19.75	19.75	500	19.75
21 May, 2013	18.30	20.95	18.30	20.00	2,800	20.00
20 May, 2013	22.00	22.00	19.00	19.70	900	19.70
17 May, 2013	19.95	20.00	18.80	20.00	500	20.00
16 May, 2013	20.75	20.75	19.05	19.50	3,300	19.50
15 May, 2013	20.70	20.70	19.50	19.90	600	19.90
14 May, 2013	20.80	20.80	19.40	20.00	600	20.00
13 May, 2013	21.25	21.25	19.80	19.80	200	19.80
10 May, 2013	19.90	20.30	19.60	20.00	400	20.00
9 May, 2013	19.80	19.90	19.80	19.90	1,100	19.90
8 May, 2013	19.85	20.00	19.70	19.70	30,700	19.70
7 May, 2013	20.00	20.25	19.80	19.80	34,400	19.80
6 May, 2013	19.90	21.35	19.85	20.60	10,200	20.60
3 May, 2013	20.95	20.95	19.80	20.50	10,300	20.50
2 May, 2013	21.50	21.50	19.90	20.30	19,100	20.30
1 May, 2013	20.90	20.90	20.90	20.90	0	20.90
30 Apr, 2013	21.00	21.20	20.00	20.90	400	20.90
29 Apr, 2013	21.85	21.85	20.35	20.80	200	20.80
26 Apr, 2013	21.70	22.00	21.25	21.25	25,100	21.25
25 Apr, 2013	22.95	22.95	21.65	22.35	26,100	22.35
24 Apr, 2013	22.75	22.75	22.75	22.75	0	22.75
23 Apr, 2013	23.90	23.90	21.70	22.75	600	22.75
22 Apr, 2013	22.80	22.80	20.90	22.80	1,100	22.80
19 Apr, 2013	21.80	21.80	21.80	21.80	0	21.80
18 Apr, 2013	21.80	21.80	21.15	21.80	400	21.80
17 Apr, 2013	21.05	21.80	21.00	21.05	85,900	21.05
16 Apr, 2013	20.85	21.50	20.85	21.05	300	21.05
15 Apr, 2013	19.45	20.90	19.45	20.50	624,200	20.50
12 Apr, 2013	21.45	21.45	20.15	20.35	100	20.35
11 Apr, 2013	20.00	21.00	20.00	21.00	2,800	21.00
10 Apr, 2013	20.95	20.95	19.80	20.10	12,200	20.10
9 Apr, 2013	21.00	21.55	20.00	20.00	2,500	20.00
8 Apr, 2013	20.65	21.75	20.65	20.80	12,800	20.80
5 Apr, 2013	21.80	21.90	21.00	21.65	25,300	21.65
4 Apr, 2013	21.10	22.00	21.10	22.00	25,000	22.00
3 Apr, 2013	21.90	22.00	21.40	22.00	12,500	22.00
2 Apr, 2013	21.20	21.20	20.45	21.00	3,100	21.00
1 Apr, 2013	20.25	20.25	19.60	20.25	338,500	20.25
29 Mar, 2013	19.35	19.35	19.35	19.35	0	19.35
28 Mar, 2013	19.20	20.45	19.20	19.35	25,400	19.35
27 Mar, 2013	20.00	20.00	20.00	20.00	0	20.00
26 Mar, 2013	20.00	20.00	18.65	20.00	31,400	20.00
25 Mar, 2013	19.15	20.00	19.05	19.20	26,400	19.20
22 Mar, 2013	20.00	20.50	20.00	20.00	3,600	20.00
21 Mar, 2013	22.50	22.50	21.00	21.00	500	21.00
20 Mar, 2013	21.25	22.50	21.25	21.90	1,100	21.90
19 Mar, 2013	22.75	23.00	21.85	22.30	1,800	22.30
18 Mar, 2013	23.75	24.10	22.65	22.70	700	22.70
15 Mar, 2013	24.25	24.65	23.50	23.80	2,700	23.80
14 Mar, 2013	24.50	25.00	23.05	24.50	27,100	24.50
13 Mar, 2013	24.60	24.60	23.90	24.05	19,100	24.05
12 Mar, 2013	25.40	25.50	23.80	25.15	61,200	25.15
11 Mar, 2013	23.85	25.10	23.00	24.30	16,200	24.30
8 Mar, 2013	22.25	24.20	22.25	23.90	3,700	23.90
7 Mar, 2013	24.00	24.45	22.00	22.00	96,900	22.00
6 Mar, 2013	20.75	22.25	20.70	22.25	1,600	22.25
5 Mar, 2013	19.25	20.25	18.75	20.25	4,000	20.25
4 Mar, 2013	20.60	20.60	18.15	18.45	35,900	18.45
1 Mar, 2013	21.20	22.25	19.85	20.15	13,800	20.15
28 Feb, 2013	23.00	23.50	21.35	22.00	19,600	22.00
27 Feb, 2013	23.10	23.90	22.00	22.00	59,700	22.00
26 Feb, 2013	27.55	27.65	22.45	23.00	190,700	23.00
25 Feb, 2013	28.30	29.85	27.90	28.00	7,300	28.00
22 Feb, 2013	28.80	28.85	28.10	28.30	6,200	28.30
21 Feb, 2013	30.35	30.70	28.25	28.60	11,000	28.60
20 Feb, 2013	31.90	32.00	30.75	31.05	3,600	31.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GOKUL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gokul Refoils & Solvent Ltd. (GOKUL.BO)