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: 66.23 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 39.0 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 98,995,000 Low52 Date: 11-Nov-2025 SHP: 72.81 / 0.29 / 0.0 / 26.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 66.23 / 40.65 Month: 45.89 / 39.02 Week: 41.77 / 40.0 Day: 40.87 / 40.19 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 40.35 40.87 40.19 40.40 40.39 0.42 399.94 6,732 1.26 4,206 1.00 0.02 2
2 11-Nov 41.14 41.14 39.00 40.23 39.92 -0.72 398.26 62,089 11.58 30,495 7.25 0.12 11
3 10-Nov 39.80 41.50 39.80 40.52 40.86 -0.05 401.13 33,033 6.16 21,178 5.03 0.09 8
4 07-Nov 40.50 41.20 39.56 40.54 40.14 0.52 401.33 14,781 2.76 9,922 2.36 0.04 4
5 06-Nov 40.40 41.20 40.00 40.33 40.39 -2.04 399.25 15,388 2.87 10,650 2.53 0.04 4
6 04-Nov 40.90 41.29 40.41 41.17 41.00 0.39 407.56 6,949 1.30 5,474 1.30 0.00 2
7 03-Nov 41.32 41.79 40.10 41.01 40.88 1.21 405.98 30,007 5.59 21,333 5.07 0.09 8
8 31-Oct 40.10 41.24 40.00 40.52 40.41 -0.05 401.13 10,012 1.87 7,720 1.84 0.03 3
9 30-Oct 40.75 40.75 40.15 40.54 40.49 0.35 401.33 10,025 1.87 7,046 1.67 0.03 3
10 29-Oct 40.06 40.75 40.06 40.40 40.35 0.60 399.94 10,369 1.93 8,397 2.00 0.03 3
11 28-Oct 40.38 40.79 40.01 40.16 40.27 -0.05 397.56 13,752 2.56 11,052 2.63 0.04 4
12 27-Oct 40.62 41.77 40.09 40.18 40.46 -2.02 397.76 32,406 6.04 25,040 5.95 0.10 9
13 24-Oct 41.39 41.39 40.80 41.01 40.97 0.12 405.98 6,166 1.15 4,879 1.16 0.02 2
14 23-Oct 41.00 41.20 40.45 40.96 40.90 1.29 405.48 17,550 3.27 14,210 3.38 0.06 5
15 21-Oct 41.00 41.39 40.00 40.44 40.48 -0.34 400.34 5,363 1.00 4,242 1.01 0.02 2
16 20-Oct 41.44 41.44 40.06 40.58 40.56 0.30 401.72 13,094 2.44 8,943 2.13 0.04 3
17 17-Oct 40.88 41.38 40.05 40.46 40.63 -1.84 400.53 21,347 3.98 11,198 2.66 0.05 4
18 16-Oct 41.25 41.44 40.88 41.22 41.12 0.59 408.06 15,458 2.88 12,682 3.01 0.05 5
19 15-Oct 40.15 41.62 40.15 40.98 40.97 0.37 405.68 19,134 3.57 13,311 3.16 0.05 5
20 14-Oct 42.25 42.30 40.45 40.83 41.21 -1.42 404.20 26,720 4.98 16,115 3.83 0.07 6
21 13-Oct 42.48 43.98 41.05 41.42 41.90 -2.50 410.04 27,596 5.14 13,665 3.25 0.06 5
22 10-Oct 42.51 43.00 42.11 42.48 42.58 -0.82 420.53 16,762 3.12 10,963 2.61 0.05 4
23 09-Oct 42.98 43.20 41.83 42.83 42.42 1.69 424.00 17,857 3.33 8,711 2.07 0.04 3
24 08-Oct 42.30 43.19 42.00 42.12 42.49 -1.80 416.97 32,118 5.99 17,849 4.24 0.08 7
25 07-Oct 43.54 43.82 42.50 42.89 43.15 -1.49 424.59 21,568 4.02 14,481 3.44 0.06 5
26 06-Oct 43.27 43.90 42.60 43.54 43.25 0.62 431.02 27,587 5.14 19,253 4.58 0.08 7
27 03-Oct 44.00 44.00 42.41 43.27 43.39 1.05 428.35 23,388 4.36 10,695 2.54 0.05 4
28 01-Oct 42.04 42.90 41.75 42.82 42.41 1.86 423.90 14,184 2.64 6,509 1.55 0.03 2
29 30-Sep 42.50 42.50 41.10 42.04 41.91 0.24 416.17 12,500 2.33 7,639 1.82 0.03 3
30 29-Sep 42.90 42.90 41.20 41.94 42.15 1.97 415.19 25,614 4.78 13,269 3.15 0.06 5
31 26-Sep 42.05 44.09 40.55 41.13 41.74 -3.92 407.17 63,057 11.76 43,363 10.31 0.18 16
32 25-Sep 43.03 44.71 42.01 42.81 43.26 -1.27 423.80 25,158 4.69 16,479 3.92 0.07 6
33 24-Sep 43.41 43.71 43.05 43.36 43.42 -0.82 429.24 11,827 2.20 8,460 2.01 0.04 3
34 23-Sep 44.44 44.94 43.10 43.72 43.82 -1.62 432.81 24,615 4.59 17,512 4.16 0.08 7
35 22-Sep 45.80 45.80 43.60 44.44 44.50 -0.18 439.93 36,687 6.84 19,266 4.58 0.09 7
36 19-Sep 43.49 45.89 43.00 44.52 44.89 2.37 440.73 88,341 16.47 56,211 13.36 0.25 21
37 18-Sep 45.49 45.49 43.00 43.49 44.00 -3.12 430.53 43,689 8.14 24,109 5.73 0.00 9
38 17-Sep 43.93 45.50 43.12 44.89 44.31 3.20 444.39 99,807 18.61 65,740 15.63 0.29 25
39 16-Sep 40.70 44.00 40.51 43.50 42.56 7.94 430.63 241,193 44.97 107,705 25.60 0.46 40
40 15-Sep 39.16 40.40 39.16 40.30 40.16 1.18 398.95 33,796 6.30 17,620 4.19 0.07 7
41 12-Sep 40.49 40.50 39.56 39.83 39.97 -0.77 394.30 18,609 3.47 8,936 2.12 0.04 3
42 11-Sep 40.00 40.39 39.82 40.14 40.14 0.45 397.37 20,997 3.91 11,329 2.69 0.05 4
43 10-Sep 39.93 40.40 39.52 39.96 39.91 0.86 395.58 24,242 4.52 13,948 3.32 0.06 5
44 09-Sep 40.20 40.33 39.20 39.62 39.66 -1.22 392.22 35,875 6.69 23,503 5.59 0.09 9
45 08-Sep 40.70 40.70 39.82 40.11 40.14 1.29 397.07 14,957 2.79 10,392 2.47 0.04 4
46 05-Sep 39.60 40.19 39.02 39.60 39.67 0.10 392.02 44,165 8.23 24,150 5.74 0.10 9
47 04-Sep 40.16 40.53 39.20 39.56 39.71 -1.27 391.62 83,492 15.57 59,189 14.07 0.24 22
48 03-Sep 40.40 40.94 39.74 40.07 40.13 -0.82 396.67 72,480 13.51 46,689 11.10 0.19 18
49 02-Sep 40.11 41.09 40.11 40.40 40.35 -0.35 399.94 55,856 10.41 36,413 8.66 0.15 14
50 01-Sep 40.70 40.70 40.09 40.54 40.43 0.55 401.33 21,067 3.93 10,992 2.61 0.04 4
51 29-Aug 40.85 40.85 40.00 40.32 40.39 -0.27 399.15 31,102 5.80 17,973 4.27 0.07 7
52 28-Aug 40.11 40.70 39.70 40.43 40.18 0.40 400.24 16,428 3.06 12,906 3.07 0.05 5
53 26-Aug 40.49 41.00 39.70 40.27 40.46 -0.32 398.65 49,634 9.25 33,694 8.01 0.14 13
54 25-Aug 42.50 42.50 40.00 40.40 40.87 -3.09 399.94 81,382 15.17 60,615 14.41 0.25 23
55 22-Aug 42.55 42.55 41.50 41.69 41.81 -0.81 412.71 14,748 2.75 10,309 2.45 0.04 4
56 21-Aug 41.50 42.68 41.30 42.03 41.85 2.11 416.08 52,491 9.79 32,347 7.69 0.14 12
57 20-Aug 42.20 42.20 40.80 41.16 41.10 -1.67 407.46 65,099 12.14 37,894 9.01 0.16 14
58 19-Aug 41.28 42.39 41.21 41.86 41.67 1.41 414.39 29,707 5.54 20,032 4.76 0.08 8
59 18-Aug 41.90 41.90 40.80 41.28 41.35 2.69 408.65 47,669 8.89 29,677 7.05 0.12 11
60 14-Aug 41.09 42.00 39.75 40.20 40.78 -2.59 397.96 93,889 17.50 48,901 11.62 0.20 18
61 13-Aug 42.36 42.52 41.00 41.27 41.65 -2.94 408.55 15,202 2.83 10,050 2.39 0.04 4
62 12-Aug 43.00 43.00 41.64 42.52 42.29 1.21 420.93 13,076 2.44 10,036 2.39 0.04 4
63 11-Aug 41.36 42.17 40.74 42.01 41.72 3.60 415.88 41,470 7.73 25,661 6.10 0.11 10
64 08-Aug 40.25 41.55 40.25 40.55 41.18 -1.03 401.42 25,921 4.83 15,805 3.76 0.07 6
65 07-Aug 41.92 42.00 40.20 40.97 40.98 -1.61 405.58 23,270 4.34 14,957 3.56 0.06 6
66 06-Aug 41.60 42.87 41.50 41.64 41.91 -0.43 412.22 14,531 2.71 10,530 2.50 0.04 4
67 05-Aug 41.95 42.75 41.52 41.82 41.95 0.00 414.00 13,619 2.54 9,624 2.29 0.04 4

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