Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 9.04
+0.01 (0.11%)
At close: Aug 20, 2025
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.04 | 9.27 | 8.00 | 8.83 | 8.83 | -2.32% | 45,113 |
| Aug 20, 2025 | 9.29 | 9.29 | 8.86 | 9.04 | 9.04 | 0.11% | 17,793 |
| Aug 19, 2025 | 8.96 | 9.19 | 8.71 | 9.03 | 9.03 | 0.44% | 22,861 |
| Aug 18, 2025 | 9.18 | 9.33 | 8.91 | 8.99 | 8.99 | 1.70% | 30,127 |
| Aug 14, 2025 | 9.04 | 9.18 | 8.75 | 8.84 | 8.84 | -2.21% | 18,370 |
| Aug 13, 2025 | 9.20 | 9.38 | 8.83 | 9.04 | 9.04 | -0.88% | 21,332 |
| Aug 12, 2025 | 9.00 | 9.47 | 9.00 | 9.12 | 9.12 | 0.11% | 14,623 |
| Aug 11, 2025 | 9.18 | 9.25 | 8.56 | 9.11 | 9.11 | 5.93% | 36,464 |
| Aug 8, 2025 | 9.16 | 9.16 | 8.50 | 8.60 | 8.60 | -6.11% | 197,539 |
| Aug 7, 2025 | 9.60 | 9.60 | 8.75 | 9.16 | 9.16 | 0.11% | 48,129 |
| Aug 6, 2025 | 9.20 | 9.60 | 9.06 | 9.15 | 9.15 | -0.54% | 12,455 |
| Aug 5, 2025 | 9.15 | 9.81 | 9.00 | 9.20 | 9.20 | -0.54% | 18,396 |
| Aug 4, 2025 | 9.20 | 9.56 | 9.16 | 9.25 | 9.25 | -1.70% | 24,893 |
| Aug 1, 2025 | 9.06 | 9.50 | 9.06 | 9.41 | 9.41 | -2.69% | 16,322 |
| Jul 31, 2025 | 9.00 | 9.89 | 9.00 | 9.67 | 9.67 | -2.32% | 13,875 |
| Jul 30, 2025 | 9.58 | 10.08 | 9.58 | 9.90 | 9.90 | 3.56% | 13,715 |
| Jul 29, 2025 | 9.83 | 9.85 | 9.00 | 9.56 | 9.56 | -2.55% | 40,106 |
| Jul 28, 2025 | 9.91 | 10.00 | 9.66 | 9.81 | 9.81 | -1.80% | 28,837 |
| Jul 25, 2025 | 10.21 | 10.26 | 9.75 | 9.99 | 9.99 | -0.20% | 37,999 |
| Jul 24, 2025 | 10.29 | 10.30 | 9.50 | 10.01 | 10.01 | -0.79% | 32,586 |
| Jul 23, 2025 | 10.02 | 10.29 | 10.00 | 10.09 | 10.09 | 1.10% | 28,357 |
| Jul 22, 2025 | 10.08 | 10.23 | 9.94 | 9.98 | 9.98 | -2.25% | 21,261 |
| Jul 21, 2025 | 10.10 | 10.45 | 10.10 | 10.21 | 10.21 | -0.49% | 13,187 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.15 | 10.26 | 10.26 | -0.29% | 11,694 |
| Jul 17, 2025 | 10.38 | 10.38 | 10.11 | 10.29 | 10.29 | 0.88% | 30,779 |
| Jul 16, 2025 | 10.48 | 10.49 | 10.06 | 10.20 | 10.20 | 0.10% | 17,116 |
| Jul 15, 2025 | 10.00 | 10.26 | 10.00 | 10.19 | 10.19 | 1.49% | 30,091 |
| Jul 14, 2025 | 10.29 | 10.29 | 9.61 | 10.04 | 10.04 | -1.95% | 43,480 |
| Jul 11, 2025 | 10.26 | 10.55 | 9.84 | 10.24 | 10.24 | 0.20% | 21,992 |
| Jul 10, 2025 | 10.65 | 10.65 | 10.12 | 10.22 | 10.22 | -0.58% | 29,028 |
| Jul 9, 2025 | 10.57 | 10.65 | 10.22 | 10.28 | 10.28 | -0.77% | 27,543 |
| Jul 8, 2025 | 10.48 | 10.48 | 10.23 | 10.36 | 10.36 | 0.97% | 31,403 |
| Jul 7, 2025 | 9.95 | 10.38 | 9.80 | 10.26 | 10.26 | 1.28% | 31,463 |
| Jul 4, 2025 | 10.43 | 10.58 | 10.00 | 10.13 | 10.13 | -1.36% | 47,436 |
| Jul 3, 2025 | 9.68 | 10.88 | 9.68 | 10.27 | 10.27 | -0.29% | 29,170 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -2.92% | 45,908 |
| Jul 1, 2025 | 11.00 | 11.00 | 10.36 | 10.61 | 10.61 | 0.28% | 33,123 |
| Jun 30, 2025 | 10.56 | 11.00 | 10.54 | 10.58 | 10.58 | 0.19% | 26,213 |
| Jun 27, 2025 | 11.50 | 11.50 | 10.00 | 10.56 | 10.56 | 0.57% | 18,113 |
| Jun 26, 2025 | 10.70 | 10.70 | 10.37 | 10.50 | 10.50 | -1.41% | 43,604 |
| Jun 25, 2025 | 10.47 | 10.68 | 10.30 | 10.65 | 10.65 | 1.72% | 37,876 |
| Jun 24, 2025 | 10.53 | 10.70 | 10.03 | 10.47 | 10.47 | 7.38% | 87,382 |
| Jun 23, 2025 | 10.10 | 10.99 | 9.00 | 9.75 | 9.75 | -8.45% | 55,268 |
| Jun 20, 2025 | 10.38 | 10.80 | 10.38 | 10.65 | 10.65 | 3.00% | 28,028 |
| Jun 19, 2025 | 11.00 | 11.03 | 10.15 | 10.34 | 10.34 | -2.91% | 33,575 |
| Jun 18, 2025 | 10.51 | 10.79 | 10.50 | 10.65 | 10.65 | 0.85% | 20,002 |
| Jun 17, 2025 | 10.80 | 10.85 | 10.36 | 10.56 | 10.56 | -1.49% | 38,787 |
| Jun 16, 2025 | 10.55 | 10.85 | 10.30 | 10.72 | 10.72 | 1.13% | 23,651 |
| Jun 13, 2025 | 10.92 | 10.92 | 10.45 | 10.60 | 10.60 | -1.76% | 31,020 |
| Jun 12, 2025 | 10.91 | 10.91 | 10.50 | 10.79 | 10.79 | - | 43,188 |