NSE: GOKEX | Series: EQ
-
LTP
1,189.95
-35.30 (-2.88 %) -
Open
1,225.15
1,230.00 -
High
1,225.15
1,242.00 -
Low
1,174.10
1,188.05 -
Close
1,188.35
1,225.25 -
52W High
1,262.15
18 Dec, 2024 -
52W Low
817.20
13 Nov, 2024
Upper Circuit: 1,470.30
Lower Circuit: 980.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,225.15 | 1,225.15 | 1,174.10 | 1,189.95 | 1,188.35 | -36.90 | -3.01 | 1,262.15 | 817.20 | 300,477 | 36.00 Crore | 21,663 |
| 19 Dec, 2024 | 1,230.00 | 1,242.00 | 1,188.05 | 1,225.50 | 1,225.25 | -24.65 | -1.97 | 1,262.15 | 817.20 | 425,371 | 51.60 Crore | 43,474 |
| 18 Dec, 2024 | 1,247.55 | 1,262.15 | 1,220.05 | 1,251.00 | 1,249.90 | 2.35 | 0.19 | 1,262.15 | 817.20 | 483,416 | 60.16 Crore | 41,061 |
| 17 Dec, 2024 | 1,198.00 | 1,250.00 | 1,187.65 | 1,242.95 | 1,247.55 | 49.05 | 4.09 | 1,250.00 | 817.20 | 740,883 | 90.84 Crore | 60,888 |
| 16 Dec, 2024 | 1,204.00 | 1,212.70 | 1,156.05 | 1,201.15 | 1,198.50 | -1.90 | -0.16 | 1,212.70 | 817.20 | 518,229 | 61.71 Crore | 48,516 |
| 13 Dec, 2024 | 1,135.05 | 1,210.00 | 1,127.00 | 1,201.85 | 1,200.40 | 69.70 | 6.16 | 1,210.00 | 817.20 | 1,011,452 | 117.88 Crore | 52,838 |
| 12 Dec, 2024 | 1,105.95 | 1,162.00 | 1,088.00 | 1,130.95 | 1,130.70 | 24.60 | 2.22 | 1,162.00 | 817.20 | 1,248,275 | 142.49 Crore | 68,488 |
| 11 Dec, 2024 | 1,098.00 | 1,120.00 | 1,071.65 | 1,095.95 | 1,106.10 | 8.65 | 0.79 | 1,120.00 | 817.20 | 533,464 | 58.22 Crore | 26,836 |
| 10 Dec, 2024 | 1,045.00 | 1,104.90 | 1,040.10 | 1,089.50 | 1,097.45 | 61.50 | 5.94 | 1,104.90 | 817.20 | 1,251,071 | 135.81 Crore | 64,207 |
| 09 Dec, 2024 | 982.00 | 1,055.00 | 982.00 | 1,035.00 | 1,035.95 | 64.55 | 6.65 | 1,055.00 | 817.20 | 1,304,745 | 134.40 Crore | 102,214 |
| 06 Dec, 2024 | 978.00 | 980.65 | 948.75 | 972.50 | 971.40 | 1.15 | 0.12 | 998.00 | 817.20 | 73,294 | 7.10 Crore | 7,199 |
| 05 Dec, 2024 | 975.00 | 981.50 | 961.05 | 970.00 | 970.25 | 1.70 | 0.18 | 998.00 | 817.20 | 98,818 | 9.62 Crore | 7,127 |
| 04 Dec, 2024 | 968.95 | 975.00 | 957.35 | 969.90 | 968.55 | 8.60 | 0.9 | 998.00 | 817.20 | 282,459 | 27.17 Crore | 7,456 |
| 03 Dec, 2024 | 945.00 | 971.70 | 945.00 | 961.75 | 959.95 | 16.25 | 1.72 | 998.00 | 817.20 | 473,535 | 45.46 Crore | 19,133 |
| 02 Dec, 2024 | 970.85 | 970.85 | 936.25 | 942.15 | 943.70 | -18.35 | -1.91 | 998.00 | 817.20 | 106,428 | 10.12 Crore | 10,105 |
| 29 Nov, 2024 | 945.00 | 966.30 | 930.95 | 963.00 | 962.05 | 13.65 | 1.44 | 998.00 | 817.20 | 361,897 | 34.61 Crore | 24,044 |
| 28 Nov, 2024 | 939.30 | 953.00 | 925.85 | 947.50 | 948.40 | 22.75 | 2.46 | 998.00 | 817.20 | 92,282 | 8.71 Crore | 9,059 |
| 27 Nov, 2024 | 908.00 | 927.20 | 905.05 | 926.95 | 925.65 | 21.50 | 2.38 | 998.00 | 817.20 | 102,733 | 9.48 Crore | 13,031 |
| 26 Nov, 2024 | 885.05 | 906.95 | 878.00 | 902.15 | 904.15 | 19.05 | 2.15 | 998.00 | 817.20 | 93,909 | 8.38 Crore | 8,079 |
| 25 Nov, 2024 | 899.00 | 902.80 | 877.00 | 884.60 | 885.10 | 2.65 | 0.3 | 998.00 | 817.20 | 107,357 | 9.52 Crore | 8,926 |