NSE: GOKEX | Series: EQ
-
LTP
897.00
59.30 (7.08 %) -
Open
834.00
837.00 -
High
914.00
848.40 -
Low
818.30
811.80 -
Close
894.20
837.70 -
52W High
1,262.15
18 Dec, 2024 -
52W Low
735.00
04 Mar, 2025
Upper Circuit: 1,005.24
Lower Circuit: 670.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 834.00 | 914.00 | 818.30 | 897.00 | 894.20 | 56.50 | 6.74 | 1,262.15 | 735.00 | 1,356,774 | 120.81 Crore | 88,792 |
| 02 Apr, 2025 | 837.00 | 848.40 | 811.80 | 842.00 | 837.70 | 7.15 | 0.86 | 1,262.15 | 735.00 | 211,303 | 17.60 Crore | 18,303 |
| 01 Apr, 2025 | 813.00 | 835.00 | 790.10 | 830.10 | 830.55 | 24.20 | 3 | 1,262.15 | 735.00 | 302,253 | 24.42 Crore | 22,412 |
| 28 Mar, 2025 | 822.30 | 822.30 | 801.95 | 803.10 | 806.35 | -15.90 | -1.93 | 1,262.15 | 735.00 | 241,430 | 19.62 Crore | 16,211 |
| 27 Mar, 2025 | 820.00 | 833.80 | 809.00 | 825.00 | 822.25 | 3.40 | 0.42 | 1,262.15 | 735.00 | 103,276 | 8.48 Crore | 13,559 |
| 26 Mar, 2025 | 827.50 | 840.00 | 805.00 | 821.00 | 818.85 | -8.35 | -1.01 | 1,262.15 | 735.00 | 117,404 | 9.58 Crore | 15,007 |
| 25 Mar, 2025 | 858.70 | 865.00 | 815.10 | 827.80 | 827.20 | -23.20 | -2.73 | 1,262.15 | 735.00 | 141,031 | 11.70 Crore | 16,251 |
| 24 Mar, 2025 | 886.85 | 891.65 | 844.15 | 850.00 | 850.40 | -29.45 | -3.35 | 1,262.15 | 735.00 | 176,942 | 15.27 Crore | 18,484 |
| 21 Mar, 2025 | 871.00 | 898.85 | 867.50 | 879.00 | 879.85 | 8.45 | 0.97 | 1,262.15 | 735.00 | 112,204 | 9.89 Crore | 11,634 |
| 20 Mar, 2025 | 861.70 | 891.50 | 849.60 | 868.90 | 871.40 | 14.00 | 1.63 | 1,262.15 | 735.00 | 148,340 | 12.94 Crore | 15,809 |
| 19 Mar, 2025 | 859.05 | 868.85 | 849.80 | 858.00 | 857.40 | -1.75 | -0.2 | 1,262.15 | 735.00 | 164,547 | 14.12 Crore | 17,579 |
| 18 Mar, 2025 | 856.20 | 876.60 | 847.05 | 859.00 | 859.15 | 15.75 | 1.87 | 1,262.15 | 735.00 | 110,236 | 9.53 Crore | 11,814 |
| 17 Mar, 2025 | 867.45 | 868.75 | 835.55 | 855.00 | 843.40 | -24.05 | -2.77 | 1,262.15 | 735.00 | 129,367 | 11.00 Crore | 12,599 |
| 13 Mar, 2025 | 874.00 | 887.70 | 857.55 | 863.30 | 867.45 | 5.20 | 0.6 | 1,262.15 | 735.00 | 234,343 | 20.42 Crore | 21,352 |
| 12 Mar, 2025 | 817.40 | 915.50 | 809.35 | 886.00 | 862.25 | 45.25 | 5.54 | 1,262.15 | 735.00 | 308,145 | 26.17 Crore | 29,905 |
| 11 Mar, 2025 | 770.00 | 837.30 | 754.00 | 821.00 | 817.00 | 31.60 | 4.02 | 1,262.15 | 735.00 | 361,910 | 28.54 Crore | 40,006 |
| 10 Mar, 2025 | 808.40 | 810.90 | 769.00 | 787.50 | 785.40 | -26.90 | -3.31 | 1,262.15 | 735.00 | 170,986 | 13.43 Crore | 20,868 |
| 07 Mar, 2025 | 807.05 | 844.95 | 800.05 | 807.30 | 812.30 | 1.70 | 0.21 | 1,262.15 | 735.00 | 206,893 | 17.00 Crore | 23,623 |
| 06 Mar, 2025 | 815.00 | 818.55 | 792.35 | 809.75 | 810.60 | 5.95 | 0.74 | 1,262.15 | 735.00 | 214,495 | 17.25 Crore | 24,362 |
| 05 Mar, 2025 | 751.95 | 814.35 | 747.80 | 804.55 | 804.65 | 52.15 | 6.93 | 1,262.15 | 735.00 | 249,244 | 19.75 Crore | 30,578 |
| 04 Mar, 2025 | 750.00 | 765.40 | 735.00 | 753.00 | 752.50 | -6.95 | -0.92 | 1,262.15 | 735.00 | 355,005 | 26.69 Crore | 40,531 |