Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GOKUL, Gokul Refoils and Solvent Limited, INE020J01029, Listing: 04-Jun-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 53.55 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 31.0 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 98,995,000 Low52 Date: 13-Feb-2026 SHP: 72.81 / 0.28 / 0.0 / 26.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.23 / 40.65 Month: 41.5 / 37.33 Week: 42.9 / 38.9 Day: 39.49 / 35.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 36.95 39.49 35.80 38.20 37.76 1.08 378.16 30,292 8.15 12,278 3.95 0.05 5
2 01-Apr 35.11 37.90 35.11 37.79 36.85 9.03 374.10 39,052 10.50 19,696 6.34 0.07 7
3 30-Mar 37.73 37.73 34.10 34.66 35.32 -9.08 343.12 76,242 20.51 42,222 13.60 0.15 16
4 27-Mar 38.50 40.00 38.07 38.12 38.31 -3.35 377.37 29,047 7.81 23,101 7.44 0.09 9
5 25-Mar 40.41 40.60 39.12 39.44 40.21 -0.45 390.44 14,818 3.99 7,407 2.39 0.03 3
6 24-Mar 39.53 41.05 39.50 39.62 40.25 0.23 392.22 40,037 10.77 21,698 6.99 0.09 8
7 23-Mar 42.05 42.19 39.24 39.53 40.15 -7.90 391.33 83,281 22.40 45,538 14.67 0.18 17
8 20-Mar 41.24 44.39 41.24 42.92 43.30 4.40 424.89 128,442 34.55 67,519 21.75 0.29 25
9 19-Mar 42.70 42.70 40.90 41.11 41.70 -4.08 406.97 111,673 30.04 100,474 32.36 0.42 38
10 18-Mar 41.50 43.80 41.38 42.86 42.49 5.64 424.29 304,102 81.79 215,032 69.25 0.91 81
11 17-Mar 40.35 41.40 40.05 40.57 40.63 1.12 401.62 30,752 8.27 11,054 3.56 0.04 4
12 16-Mar 42.00 42.00 38.41 40.12 40.53 -1.43 397.17 89,672 24.12 28,496 9.18 0.12 11
13 13-Mar 42.00 43.88 39.30 40.70 41.74 -1.26 402.91 94,799 25.50 54,303 17.49 0.23 20
14 12-Mar 41.92 41.92 41.03 41.22 41.50 -1.34 408.06 26,450 7.11 17,271 5.56 0.07 6
15 11-Mar 40.57 42.80 40.20 41.78 41.86 3.31 413.60 66,799 17.97 42,202 13.59 0.18 16
16 10-Mar 40.01 40.74 40.00 40.44 40.35 1.05 400.34 73,253 19.70 59,193 19.06 0.24 22
17 09-Mar 37.55 40.80 37.55 40.02 39.51 0.08 396.18 71,341 19.19 56,536 18.21 0.22 21
18 06-Mar 40.85 40.85 39.13 39.99 39.79 0.20 395.88 27,816 7.48 14,984 4.83 0.06 6
19 05-Mar 39.40 40.87 39.06 39.91 39.79 3.29 395.09 47,905 12.88 28,669 9.23 0.11 11
20 04-Mar 36.55 39.30 36.55 38.64 37.84 5.63 382.52 74,091 19.93 44,900 14.46 0.17 17
21 02-Mar 38.50 39.26 36.30 36.58 37.81 -9.32 362.12 46,119 12.40 30,085 9.69 0.11 11
22 27-Feb 40.86 41.89 39.60 40.34 40.93 -2.56 399.35 46,382 12.47 34,344 11.06 0.14 13
23 26-Feb 42.90 42.90 40.82 41.40 41.31 -0.50 409.84 52,478 14.11 36,851 11.87 0.15 14
24 25-Feb 41.00 42.90 40.29 41.61 41.30 3.02 411.92 58,932 15.85 37,294 12.01 0.15 14
25 24-Feb 39.90 40.80 38.90 40.39 40.20 0.30 399.84 97,410 26.20 79,497 25.60 0.32 30
26 23-Feb 41.00 41.00 39.41 40.27 40.24 1.79 398.65 74,155 19.94 47,584 15.32 0.19 18
27 20-Feb 39.15 41.90 38.61 39.56 39.81 -2.37 391.62 194,812 52.40 48,078 15.48 0.19 18
28 19-Feb 43.00 43.44 39.80 40.52 41.92 0.60 401.13 459,761 123.66 157,061 50.58 0.66 59
29 18-Feb 33.73 40.28 33.73 40.28 39.58 19.99 398.75 1,222,234 328.73 272,327 87.71 1.08 102
30 17-Feb 34.20 34.20 32.77 33.57 33.45 -0.86 332.33 44,285 11.91 21,874 7.04 0.07 8
31 16-Feb 32.50 34.44 32.50 33.86 33.61 6.75 335.20 44,113 11.86 27,778 8.95 0.09 10
32 13-Feb 32.45 32.45 31.00 31.72 31.65 -1.00 314.01 25,233 6.79 15,201 4.90 0.05 6
33 12-Feb 32.50 32.51 31.32 32.04 31.97 -2.73 317.18 36,444 9.80 26,594 8.56 0.09 10
34 11-Feb 34.87 34.87 32.15 32.94 33.39 -4.13 326.09 58,766 15.81 31,843 10.26 0.11 12
35 10-Feb 34.87 35.95 33.75 34.36 34.62 -1.46 340.15 50,426 13.56 37,287 12.01 0.13 14
36 09-Feb 35.69 35.69 34.10 34.87 34.88 -0.23 345.20 17,779 4.78 15,117 4.87 0.05 6
37 06-Feb 35.04 35.59 34.87 34.95 35.06 -0.23 345.99 10,158 2.73 8,052 2.59 0.03 3
38 05-Feb 36.50 36.50 34.96 35.03 35.32 -1.77 346.78 24,003 6.46 19,551 6.30 0.07 7
39 04-Feb 35.51 36.40 35.09 35.66 35.96 0.37 353.02 18,042 4.85 13,153 4.24 0.05 5
40 03-Feb 37.45 37.50 35.15 35.53 36.09 -0.67 351.73 38,669 10.40 26,867 8.65 0.10 10
41 02-Feb 36.95 36.95 35.63 35.77 35.88 -0.80 354.11 3,717 1.00 3,104 1.00 0.01 1
42 01-Feb 36.13 37.23 35.51 36.06 36.26 -0.25 356.98 17,232 4.63 12,530 4.04 0.05 5
43 30-Jan 36.11 36.89 36.04 36.15 36.27 -1.66 357.87 10,491 2.82 8,707 2.80 0.03 3
44 29-Jan 37.00 37.10 36.03 36.76 36.53 0.52 363.91 11,106 2.99 6,814 2.19 0.02 3
45 28-Jan 37.01 37.55 36.01 36.57 36.44 0.44 362.02 8,171 2.20 6,426 2.07 0.02 2
46 27-Jan 36.63 37.89 35.90 36.41 36.42 -0.60 360.44 13,871 3.73 8,326 2.68 0.03 3
47 23-Jan 37.99 38.00 36.41 36.63 36.68 -1.61 362.62 28,336 7.62 23,137 7.45 0.08 9
48 22-Jan 36.90 38.25 36.90 37.23 37.51 1.42 368.56 13,871 3.73 11,593 3.73 0.04 4
49 21-Jan 37.98 37.98 36.00 36.71 36.92 -3.34 363.41 23,498 6.32 18,495 5.96 0.07 7
50 20-Jan 38.18 38.38 37.71 37.98 38.01 -1.04 375.98 9,109 2.45 6,266 2.02 0.02 2
51 19-Jan 38.78 39.01 37.72 38.38 38.47 -1.03 379.94 25,152 6.76 18,251 5.88 0.07 7
52 16-Jan 38.27 39.09 37.88 38.78 38.66 1.86 383.90 14,447 3.89 11,870 3.82 0.05 4
53 14-Jan 38.87 38.87 37.21 38.07 37.96 -0.60 376.87 29,803 8.02 15,712 5.06 0.06 6
54 13-Jan 38.00 38.85 37.44 38.30 37.96 2.30 379.15 12,728 3.42 10,942 3.52 0.04 4
55 12-Jan 38.40 40.00 37.00 37.44 38.25 -2.98 370.64 166,114 44.68 69,818 22.49 0.27 26
56 09-Jan 38.91 39.35 37.60 38.59 38.35 -0.82 382.02 23,166 6.23 15,820 5.10 0.06 6
57 08-Jan 39.01 39.23 38.10 38.91 38.72 -0.84 385.19 9,839 2.65 5,945 1.91 0.02 2
58 07-Jan 39.43 39.98 38.52 39.24 39.16 0.00 388.46 16,513 4.44 11,860 3.82 0.05 4
59 06-Jan 38.52 39.98 37.71 39.24 39.19 0.95 388.46 56,626 15.23 35,240 11.35 0.14 13
60 05-Jan 39.00 40.10 38.41 38.87 38.94 -1.30 384.79 12,562 3.38 10,598 3.41 0.04 4
61 02-Jan 38.01 39.95 37.70 39.38 38.94 3.69 389.84 20,760 5.58 17,573 5.66 0.07 7
62 01-Jan 38.45 38.90 37.58 37.98 37.97 -0.71 375.98 17,371 4.67 13,694 4.41 0.05 5
63 31-Dec 38.05 38.41 37.40 38.25 38.03 -0.42 378.66 24,168 6.50 16,106 5.19 0.06 6
64 30-Dec 38.25 38.64 37.83 38.41 38.26 0.42 380.24 18,974 5.10 14,917 4.80 0.06 6
65 29-Dec 38.46 38.85 37.60 38.25 38.18 -0.55 378.66 24,946 6.71 18,433 5.94 0.07 7
66 26-Dec 38.90 38.90 38.20 38.46 38.49 0.55 380.73 18,672 5.02 15,351 4.94 0.06 6
67 24-Dec 39.32 39.32 37.80 38.25 38.31 -0.21 378.66 25,954 6.98 17,730 5.71 0.07 7

Similar Stocks: AWL    MARICO    PATANJALI    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL    SUNDROP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com