Gokul Refoils and Solvent share price history

NSE: GOKULBSE: 532980Agricultural Food & other ProductsSmall Cap

Gokul Refoils and Solvent Limited · Face value ₹2 · Listed Jun 2008

₹35.03₹0.31 (0.89%)BSE ₹35.48

Share price at the NSE close on 28 Oct 2026. Previous close ₹34.72.

28 Oct: open ₹35.24, high ₹35.35, low ₹34.16

52-week range of traded prices to 28 Oct 2026

₹31.00Low, 13 Feb 2026₹46.80High, 24 Aug 2026

Market cap: ₹347 Cr1,995th largest listed
P/E: 16.75
P/B: 0.95
Dividend yield: Nonein the last 12 months
ROE: 5.8%
ROCE: 3.8%
Debt to equity: 1.05
Volume, NSE: 1,72,61612.6% delivered

Gokul Refoils and Solvent share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Gokul Refoils and Solvent's share price is on record from 4 Jun 2008, when it closed at ₹36.41, to 28 Oct 2026. Its highest close was ₹108.05 on 2 Aug 2010 and its lowest ₹7.40 on 10 Apr 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.03	−8.4%	44.98	31.72	38.45	46.80	31.00	2,62,21,180
2025	38.25	−38.6%	64.82	36.95	62.00	66.23	36.21	1,38,61,941
2024	62.33	+15.5%	68.21	34.55	55.40	71.20	33.90	5,75,95,760
2023	53.95	+38.0%	53.95	25.15	39.45	55.00	25.00	8,40,52,308
2022	39.10	−6.9%	46.60	27.75	41.80	49.95	26.45	8,69,98,502
2021	42.00	+134.6%	43.05	17.05	18.35	47.80	16.35	6,48,90,658
2020	17.90	+29.2%	19.15	7.55	13.85	19.60	7.50	83,67,423
2019	13.85	−7.0%	17.85	7.40	14.20	18.70	7.20	1,01,15,484
2018	14.90	−36.2%	23.05	7.95	24.20	24.20	7.20	1,31,60,767
2017	23.35	+7.1%	32.45	19.80	22.70	33.20	19.00	1,59,81,540
2016	21.80	+7.7%	25.85	9.95	19.30	27.20	9.55	1,39,29,898
2015	20.25	+23.9%	30.55	12.55	16.90	32.05	12.30	42,08,660
2014	16.35	−1.2%	24.70	11.15	16.60	25.70	10.60	55,00,754
2013	16.55	−64.1%	46.25	14.15	46.05	47.75	13.00	47,87,800
2012	46.15	−43.4%	92.70	37.70	81.00	98.00	37.55	1,59,84,885
2011	81.60	−18.1%	107.75	77.10	101.00	110.40	75.85	2,00,10,860
2010	99.65	+65.5%	108.05	52.00	60.40	112.00	45.25	8,67,65,042
2009	60.20	+48.0%	67.73	35.23	40.98	79.00	33.00	3,14,01,604
2008	40.68	–	67.58	34.93	43.98	69.34	32.73	32,27,89,040

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 4 Jun 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.03	−11.1%	39.89	39.89	33.20	30,44,034
Sep 2026	39.42	−5.4%	41.20	44.40	38.75	37,31,255
Aug 2026	41.65	+6.7%	39.05	46.80	38.15	41,15,382
Jul 2026	39.05	−5.3%	42.08	43.00	38.46	34,40,761
Jun 2026	41.25	+0.4%	41.29	45.50	39.51	42,28,502
May 2026	41.07	+3.6%	39.25	45.40	38.60	26,55,023
Apr 2026	39.65	+14.4%	35.11	42.40	35.11	4,51,019
Mar 2026	34.66	−14.1%	38.50	44.39	34.10	14,36,639
Feb 2026	40.34	+11.6%	36.13	43.44	31.00	25,95,031
Jan 2026	36.15	−5.5%	38.45	40.10	35.90	5,23,534
Dec 2025	38.25	−4.9%	40.29	41.50	37.33	4,83,007
Nov 2025	40.23	−0.7%	41.32	41.79	36.21	6,50,940
Oct 2025	40.52	−3.6%	42.04	44.00	40.00	3,82,456
Sep 2025	42.04	+4.3%	40.70	45.89	39.02	10,98,024
Aug 2025	40.32	−7.9%	42.81	43.12	39.70	6,89,066
Jul 2025	43.79	−2.9%	45.08	46.08	41.50	7,72,743
Jun 2025	45.08	−8.3%	49.81	52.49	44.50	32,12,392
May 2025	49.15	+11.8%	45.19	53.55	40.03	11,39,199
Apr 2025	43.98	+2.9%	41.20	52.00	39.51	11,56,915
Mar 2025	42.76	−13.3%	50.80	50.80	40.65	25,73,438
Feb 2025	49.30	−7.6%	54.70	57.00	43.19	11,03,162
Jan 2025	53.35	−14.4%	62.00	66.23	48.28	6,00,599
Dec 2024	62.33	+14.5%	55.19	64.83	53.00	11,40,661
Nov 2024	54.45	−1.3%	55.25	71.20	52.05	1,30,49,865
Oct 2024	55.14	+7.3%	52.80	56.70	48.40	36,24,560
Sep 2024	51.39	−2.9%	52.95	58.20	48.09	51,65,206
Aug 2024	52.95	+26.3%	41.56	57.79	40.18	61,84,218
Jul 2024	41.91	+6.9%	37.24	43.99	37.24	23,70,280
Jun 2024	39.20	−5.2%	40.55	44.00	38.45	8,86,832
May 2024	41.35	−1.1%	42.10	47.80	39.60	20,74,260
Apr 2024	41.80	+21.0%	34.55	45.25	34.55	11,16,270
Mar 2024	34.55	−20.8%	44.75	46.80	33.90	22,65,191
Feb 2024	43.60	−30.1%	63.85	63.85	41.30	25,78,543
Jan 2024	62.40	+15.7%	55.40	64.90	54.05	1,71,39,874
Dec 2023	53.95	+29.2%	41.90	55.00	39.10	1,56,56,774
Nov 2023	41.75	+11.3%	37.65	46.40	37.30	1,33,87,276
Oct 2023	37.50	+4.3%	35.65	45.00	33.50	2,19,39,639
Sep 2023	35.95	+16.5%	30.85	38.00	30.40	1,01,63,930
Aug 2023	30.85	−1.6%	31.35	32.90	29.55	23,65,913
Jul 2023	31.35	+3.5%	30.75	33.50	29.65	21,37,155
Jun 2023	30.30	+1.7%	29.90	32.35	28.55	19,92,229
May 2023	29.80	+5.5%	28.25	31.50	28.25	13,35,605
Apr 2023	28.25	+7.4%	26.65	30.00	26.35	11,89,436
Mar 2023	26.30	−15.0%	31.00	33.70	25.00	35,26,659
Feb 2023	30.95	−16.7%	37.65	37.95	30.55	22,75,363
Jan 2023	37.15	−5.0%	39.45	44.25	36.00	80,82,329
Dec 2022	39.10	+17.1%	33.65	42.85	33.20	1,17,13,708
Nov 2022	33.40	+0.3%	33.20	35.15	31.90	29,17,250
Oct 2022	33.30	+5.0%	31.90	40.00	31.00	1,02,24,820
Sep 2022	31.70	+2.4%	30.50	36.15	27.65	65,18,804
Aug 2022	30.95	−8.3%	34.10	37.20	29.00	43,74,170
Jul 2022	33.75	+9.2%	31.00	37.65	30.10	39,75,773
Jun 2022	30.90	−11.0%	35.00	36.55	26.45	41,44,405
May 2022	34.70	−16.4%	41.20	49.95	32.15	1,22,11,046
Apr 2022	41.50	+30.5%	31.95	48.80	31.75	1,67,40,644
Mar 2022	31.80	−4.5%	33.90	37.10	31.05	26,50,152
Feb 2022	33.30	−12.9%	38.60	41.75	28.50	39,44,024
Jan 2022	38.25	−8.9%	41.80	44.10	36.25	75,83,706
Dec 2021	42.00	+38.2%	30.25	47.80	30.00	2,02,71,456
Nov 2021	30.40	+3.9%	29.95	41.30	27.45	1,05,62,864
Oct 2021	29.25	+4.3%	27.75	31.20	26.10	27,42,179
Sep 2021	28.05	+0.5%	28.10	30.35	27.00	12,62,376
Aug 2021	27.90	−8.7%	30.25	34.35	26.00	29,21,206
Jul 2021	30.55	0.0%	31.00	35.30	29.90	33,47,459
Jun 2021	30.55	+15.9%	26.95	38.75	25.75	1,05,50,406
May 2021	26.35	+44.0%	17.85	29.90	17.30	60,83,540
Apr 2021	18.30	+1.4%	17.95	20.30	16.35	7,61,646
Mar 2021	18.05	−4.0%	18.80	21.40	17.70	28,32,989
Feb 2021	18.80	−2.8%	19.80	21.15	17.15	12,55,335
Jan 2021	19.35	+8.1%	18.35	23.80	17.30	22,99,202
Dec 2020	17.90	+29.7%	13.80	19.00	13.40	16,84,585
Nov 2020	13.80	+13.1%	12.20	14.40	11.80	4,36,133
Oct 2020	12.20	+3.8%	11.55	13.85	11.50	3,24,116
Sep 2020	11.75	−30.3%	17.20	17.70	11.65	5,84,893
Aug 2020	16.85	+9.8%	15.00	19.20	15.00	7,97,592
Jul 2020	15.35	−7.5%	17.40	19.60	14.90	5,45,946
Jun 2020	16.60	+66.8%	10.20	18.90	10.00	8,21,569
May 2020	9.95	−7.0%	10.70	11.50	9.10	1,24,648
Apr 2020	10.70	+27.4%	8.40	11.40	7.65	2,17,454
Mar 2020	8.40	−9.7%	9.35	9.65	7.50	60,329
Feb 2020	9.30	−9.7%	10.30	11.25	8.55	14,34,344
Jan 2020	10.30	−25.6%	13.85	14.40	10.05	13,35,814
Dec 2019	13.85	−6.4%	14.80	15.70	12.25	2,49,286
Nov 2019	14.80	+30.4%	10.95	15.00	10.65	98,704
Oct 2019	11.35	−22.3%	14.05	15.05	11.15	10,42,719
Sep 2019	14.60	+15.9%	13.00	17.25	11.70	2,93,205
Aug 2019	12.60	+0.8%	12.00	13.20	10.95	4,82,238
Jul 2019	12.50	−3.5%	12.35	14.00	11.75	54,793
Jun 2019	12.95	−5.5%	13.90	16.60	12.50	14,36,769
May 2019	13.70	+74.5%	8.05	13.70	7.45	28,17,616
Apr 2019	7.85	−7.6%	8.50	8.80	7.20	5,05,322
Mar 2019	8.50	−19.0%	10.75	10.75	8.15	12,40,899
Feb 2019	10.50	−35.2%	17.00	18.70	10.10	7,88,890
Jan 2019	16.20	+8.7%	14.20	17.45	13.05	11,05,043
Dec 2018	14.90	+52.0%	10.80	18.20	10.10	40,71,218
Nov 2018	9.80	+17.4%	8.45	10.85	7.90	3,87,877
Oct 2018	8.35	−12.1%	9.20	10.55	7.20	2,25,859
Sep 2018	9.50	−25.2%	13.00	13.20	8.80	3,09,293
Aug 2018	12.70	+12.4%	11.60	15.00	11.10	6,89,008
Jul 2018	11.30	−16.3%	13.00	13.45	10.55	4,41,609
Jun 2018	13.50	−3.6%	13.60	16.80	12.30	35,72,196
May 2018	14.00	−0.4%	14.70	14.70	12.10	1,06,297
Apr 2018	14.05	+13.3%	13.00	16.70	12.00	3,47,664
Mar 2018	12.40	−22.5%	16.00	16.65	12.30	22,09,465
Feb 2018	16.00	−22.7%	20.40	21.30	15.95	3,34,515
Jan 2018	20.70	−11.3%	24.20	24.20	20.00	4,65,766
Dec 2017	23.35	+3.1%	23.60	24.40	19.00	13,87,924
Nov 2017	22.65	+0.7%	22.90	26.55	22.05	6,68,562
Oct 2017	22.50	+11.9%	20.20	26.45	20.05	15,41,335
Sep 2017	20.10	−14.6%	23.00	24.40	19.45	14,05,362
Aug 2017	23.55	−8.7%	26.85	27.85	20.60	4,38,867
Jul 2017	25.80	+7.5%	24.30	27.60	21.05	8,65,596
Jun 2017	24.00	−14.9%	28.90	31.85	23.45	19,37,942
May 2017	28.20	+12.8%	26.25	33.20	23.40	41,02,779
Apr 2017	25.00	+5.9%	24.55	27.00	22.55	14,37,102
Mar 2017	23.60	+8.8%	21.65	29.30	21.10	14,46,149
Feb 2017	21.70	−10.9%	23.40	24.60	20.00	3,31,036
Jan 2017	24.35	+11.7%	22.70	25.00	19.75	4,18,886
Dec 2016	21.80	+21.1%	18.45	27.20	17.65	42,98,514
Nov 2016	18.00	+6.5%	16.80	19.40	12.50	9,94,417
Oct 2016	16.90	+32.5%	13.00	18.40	13.00	13,49,617
Sep 2016	12.75	−4.9%	13.50	16.00	11.40	2,81,658
Aug 2016	13.40	−12.4%	15.30	16.25	12.55	2,52,410
Jul 2016	15.30	−2.2%	15.90	16.65	13.45	2,56,621
Jun 2016	15.65	+10.2%	14.50	18.90	13.80	12,18,780
May 2016	14.20	+4.8%	13.45	14.80	11.85	23,06,766
Apr 2016	13.55	+18.9%	11.80	14.85	11.60	1,91,716
Mar 2016	11.40	−16.5%	13.20	14.50	9.55	19,18,013
Feb 2016	13.65	−17.5%	17.85	17.85	12.90	1,16,753
Jan 2016	16.55	−18.3%	19.30	22.00	14.45	7,44,633
Dec 2015	20.25	+14.4%	17.90	22.55	17.20	10,00,816
Nov 2015	17.70	−22.2%	22.75	22.75	17.10	6,60,027
Oct 2015	22.75	+60.2%	13.60	25.80	13.25	3,83,521
Sep 2015	14.20	−43.3%	25.00	25.90	14.20	97,045
Aug 2015	25.05	−4.8%	25.35	28.00	21.40	1,38,649
Jul 2015	26.30	+37.0%	18.25	32.05	18.25	4,25,965
Jun 2015	19.20	+31.1%	15.50	22.70	13.10	2,27,940
May 2015	14.65	−2.3%	14.80	17.50	13.50	6,72,994
Apr 2015	15.00	+0.7%	16.25	18.35	14.00	58,592
Mar 2015	14.90	−2.6%	16.45	18.00	12.30	93,601
Feb 2015	15.30	−7.3%	16.60	18.60	14.55	96,040
Jan 2015	16.50	+0.9%	16.90	19.45	15.40	3,53,470
Dec 2014	16.35	−17.4%	19.25	20.40	15.50	12,47,516
Nov 2014	19.80	+8.5%	20.10	21.50	17.10	1,42,839
Oct 2014	18.25	+0.3%	18.55	20.85	17.15	88,847
Sep 2014	18.20	−21.9%	22.15	23.20	17.30	3,32,152
Aug 2014	23.30	+32.4%	17.70	25.70	17.10	2,83,375
Jul 2014	17.60	−20.5%	22.15	23.90	17.50	6,88,150
Jun 2014	22.15	+24.8%	19.45	25.25	17.20	6,18,106
May 2014	17.75	+19.1%	14.75	21.00	13.20	3,06,360
Apr 2014	14.90	+20.2%	12.00	20.45	12.00	4,32,540
Mar 2014	12.40	+2.9%	12.20	13.40	10.60	4,34,365
Feb 2014	12.05	−24.5%	16.00	16.90	10.60	7,17,333
Jan 2014	15.95	−3.6%	16.60	19.00	15.75	2,09,171
Dec 2013	16.55	+3.4%	16.05	19.70	14.85	1,64,169
Nov 2013	16.00	−11.1%	18.65	19.00	15.35	20,443
Oct 2013	18.00	+7.5%	16.60	21.45	16.00	1,07,572
Sep 2013	16.75	+7.4%	15.05	20.90	14.05	1,45,977
Aug 2013	15.60	+9.1%	14.50	17.70	13.00	2,05,893
Jul 2013	14.30	−13.1%	16.30	20.70	13.30	6,79,305
Jun 2013	16.45	−12.5%	19.00	19.65	15.50	4,62,322
May 2013	18.80	−10.5%	20.20	21.75	18.00	3,59,307
Apr 2013	21.00	+7.4%	19.50	22.90	19.15	8,75,366
Mar 2013	19.55	−10.1%	21.75	25.45	18.05	7,35,818
Feb 2013	21.75	−42.8%	37.60	39.70	21.25	6,16,476
Jan 2013	38.00	−17.7%	46.05	47.75	37.10	4,15,152
Dec 2012	46.15	+11.6%	42.35	52.00	39.60	19,08,173
Nov 2012	41.35	−4.6%	43.90	44.70	37.55	2,95,191
Oct 2012	43.35	0.0%	43.00	53.30	42.50	9,25,357
Sep 2012	43.35	−4.3%	44.90	47.00	38.75	12,91,829
Aug 2012	45.30	−4.7%	46.80	52.45	42.85	11,56,922
Jul 2012	47.55	−37.4%	75.00	86.80	46.80	48,52,191
Jun 2012	76.00	+2.6%	72.50	83.00	71.00	11,62,117
May 2012	74.10	−8.0%	86.00	98.00	68.35	9,59,213
Apr 2012	80.50	+3.3%	77.05	91.70	72.70	7,74,656
Mar 2012	77.90	−2.5%	79.00	83.00	72.55	12,24,707
Feb 2012	79.90	0.0%	85.00	92.00	74.15	10,31,224
Jan 2012	79.90	−2.1%	81.00	89.00	73.15	4,03,305
Dec 2011	81.60	−2.6%	85.00	91.00	75.85	12,88,645
Nov 2011	83.80	−10.0%	93.65	98.00	80.50	11,56,837
Oct 2011	93.15	+9.8%	85.30	101.00	80.10	14,88,599
Sep 2011	84.80	−2.5%	89.40	92.00	82.35	6,80,991
Aug 2011	86.95	−5.4%	91.00	94.20	83.40	12,01,125
Jul 2011	91.90	+1.0%	91.80	97.50	87.40	21,29,632
Jun 2011	90.95	−2.4%	93.60	96.00	81.00	16,31,107
May 2011	93.20	−2.7%	96.25	104.80	92.15	11,37,256
Apr 2011	95.75	−5.0%	103.50	110.40	94.55	14,40,754
Mar 2011	100.80	+4.4%	97.50	109.40	91.00	20,47,796
Feb 2011	96.55	+1.5%	96.40	101.00	91.25	35,14,929
Jan 2011	95.10	−4.6%	101.00	103.00	90.15	22,93,189
Dec 2010	99.65	+0.6%	99.90	102.90	65.00	44,56,508
Nov 2010	99.05	+1.1%	99.80	105.00	87.25	37,14,197
Oct 2010	98.00	+3.7%	95.80	107.70	90.10	79,94,105
Sep 2010	94.50	−0.9%	96.35	106.00	92.70	51,19,255
Aug 2010	95.40	−10.7%	108.40	112.00	95.00	86,49,999
Jul 2010	106.80	+41.1%	75.25	108.35	73.20	1,80,19,811
Jun 2010	75.70	+3.1%	73.10	82.80	72.00	39,86,110
May 2010	73.40	−6.0%	77.90	81.85	68.10	23,53,712
Apr 2010	78.10	+20.5%	65.50	81.60	65.25	98,04,010
Mar 2010	64.80	+23.8%	53.50	66.50	52.70	1,86,68,574
Feb 2010	52.35	−1.6%	53.00	58.90	45.25	10,92,060
Jan 2010	53.20	−11.6%	60.40	64.70	51.25	29,06,701
Dec 2009	60.20	+11.6%	53.20	63.90	50.50	48,27,324
Nov 2009	53.95	+4.8%	52.35	62.00	50.35	12,92,284
Oct 2009	51.50	−14.4%	60.80	79.00	50.00	43,57,551
Sep 2009	60.18	+21.9%	56.09	60.48	46.66	44,62,935
Aug 2009	49.38	+8.5%	46.20	51.48	45.13	20,38,800
Jul 2009	45.51	−4.6%	47.60	53.74	42.00	28,19,565
Jun 2009	47.71	−11.0%	54.80	60.10	45.80	47,55,400
May 2009	53.58	+23.0%	47.00	65.94	42.20	22,81,305
Apr 2009	43.55	+5.8%	41.40	51.59	39.40	14,43,895
Mar 2009	41.17	+15.6%	36.00	49.40	35.03	9,81,490
Feb 2009	35.61	−3.7%	37.20	39.00	35.00	2,85,935
Jan 2009	36.96	−9.1%	40.98	44.18	33.00	18,55,120
Dec 2008	40.68	+5.3%	35.01	45.60	35.01	5,02,025
Nov 2008	38.64	+2.4%	40.34	44.99	34.45	9,97,935
Oct 2008	37.72	−24.7%	50.40	53.98	34.20	15,28,755
Sep 2008	50.07	+7.7%	45.80	69.34	43.05	3,62,18,220
Aug 2008	46.49	+7.6%	42.62	47.20	37.58	1,02,45,200
Jul 2008	43.19	+5.9%	41.00	46.58	32.73	1,39,43,540
Jun 2008	40.79	–	43.98	47.96	33.32	25,93,53,365

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	35.24	35.35	34.16	35.03	34.73	1,72,616	12.6%
27 Oct 2026	34.93	35.35	34.20	34.72	35.00	1,55,355	13.0%
26 Oct 2026	34.21	35.42	33.91	34.55	34.69	1,91,334	16.6%
23 Oct 2026	35.00	35.20	33.20	33.83	34.41	1,89,350	23.5%
22 Oct 2026	36.02	36.56	34.80	35.02	35.82	1,63,453	19.9%
21 Oct 2026	37.50	38.39	36.20	36.41	37.31	1,87,062	17.5%
19 Oct 2026	38.50	39.21	37.33	37.75	38.64	1,50,623	15.8%
16 Oct 2026	39.65	39.70	38.51	38.75	39.22	1,63,158	16.0%
15 Oct 2026	38.93	39.68	38.21	39.11	38.99	1,70,397	17.7%
14 Oct 2026	38.79	38.90	37.91	38.70	38.63	1,26,431	14.1%
13 Oct 2026	37.55	38.40	37.51	38.00	38.05	1,62,265	22.3%
12 Oct 2026	37.81	38.58	37.56	38.04	38.12	1,58,821	26.2%
9 Oct 2026	37.50	38.99	37.28	38.05	37.98	1,39,275	14.4%
8 Oct 2026	38.52	39.04	37.21	37.80	38.63	1,53,365	19.7%
7 Oct 2026	38.95	39.50	38.50	38.97	38.95	1,55,203	14.2%
6 Oct 2026	37.90	38.90	37.90	38.78	38.63	1,72,634	15.3%
5 Oct 2026	39.40	39.70	37.50	37.81	38.53	2,21,939	32.0%
1 Oct 2026	39.89	39.89	38.04	38.66	39.07	2,10,753	15.0%
30 Sep 2026	39.10	39.80	39.06	39.42	39.57	1,42,762	16.9%
29 Sep 2026	39.28	40.45	38.87	39.41	39.65	1,62,016	14.7%
28 Sep 2026	39.69	40.28	39.23	39.47	39.82	1,35,158	19.5%
25 Sep 2026	39.59	40.49	39.41	39.69	40.13	1,45,483	13.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Gokul Refoils and Solvent bonus and split history

Ex-date	Event	Price factor	What happened
14 Oct 2009	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.