Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 8.55
+0.24 (2.89%)
At close: Jan 23, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.31 | 8.63 | 8.25 | 8.31 | 8.31 | -0.12% | 66,203 |
| Jan 21, 2026 | 9.10 | 9.20 | 8.00 | 8.32 | 8.32 | -8.57% | 169,079 |
| Jan 20, 2026 | 8.58 | 10.34 | 8.16 | 9.10 | 9.10 | 5.57% | 1,258,438 |
| Jan 19, 2026 | 8.84 | 9.09 | 8.23 | 8.62 | 8.62 | -2.71% | 33,054 |
| Jan 16, 2026 | 8.75 | 9.10 | 8.50 | 8.86 | 8.86 | 2.55% | 39,452 |
| Jan 14, 2026 | 8.72 | 8.98 | 8.60 | 8.64 | 8.64 | 0.23% | 41,470 |
| Jan 13, 2026 | 8.74 | 9.13 | 8.60 | 8.62 | 8.62 | - | 65,774 |
| Jan 12, 2026 | 8.84 | 9.25 | 8.50 | 8.62 | 8.62 | -3.04% | 47,983 |
| Jan 9, 2026 | 9.00 | 9.09 | 8.16 | 8.89 | 8.89 | -2.63% | 76,154 |
| Jan 8, 2026 | 9.12 | 9.37 | 8.90 | 9.13 | 9.13 | 2.13% | 114,722 |
| Jan 7, 2026 | 8.50 | 9.50 | 8.15 | 8.94 | 8.94 | 9.69% | 167,526 |
| Jan 6, 2026 | 8.20 | 8.40 | 8.10 | 8.15 | 8.15 | -1.09% | 31,773 |
| Jan 5, 2026 | 8.11 | 8.40 | 8.07 | 8.24 | 8.24 | -0.24% | 25,496 |
| Jan 2, 2026 | 8.69 | 8.69 | 8.15 | 8.26 | 8.26 | -1.31% | 37,150 |
| Jan 1, 2026 | 8.02 | 8.60 | 8.02 | 8.37 | 8.37 | 3.21% | 33,000 |
| Dec 31, 2025 | 8.12 | 8.34 | 8.00 | 8.11 | 8.11 | -0.73% | 49,329 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.05 | 8.17 | 8.17 | -1.92% | 29,658 |
| Dec 29, 2025 | 8.85 | 8.85 | 8.21 | 8.33 | 8.33 | 1.59% | 46,061 |
| Dec 26, 2025 | 8.40 | 8.49 | 8.11 | 8.20 | 8.20 | -2.38% | 45,080 |
| Dec 24, 2025 | 8.35 | 8.68 | 8.30 | 8.40 | 8.40 | 0.60% | 48,850 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.02 | 8.35 | 8.35 | -2.34% | 42,020 |
| Dec 22, 2025 | 8.35 | 8.72 | 7.96 | 8.55 | 8.55 | 4.40% | 88,288 |
| Dec 19, 2025 | 8.00 | 8.28 | 7.95 | 8.19 | 8.19 | 2.37% | 36,465 |
| Dec 18, 2025 | 8.30 | 8.35 | 7.70 | 8.00 | 8.00 | -2.79% | 51,137 |
| Dec 17, 2025 | 8.20 | 8.35 | 8.11 | 8.23 | 8.23 | 1.73% | 36,660 |
| Dec 16, 2025 | 8.18 | 8.33 | 7.86 | 8.09 | 8.09 | -1.70% | 34,805 |
| Dec 15, 2025 | 8.21 | 8.39 | 8.13 | 8.23 | 8.23 | 0.24% | 23,880 |
| Dec 12, 2025 | 8.70 | 8.70 | 7.60 | 8.21 | 8.21 | 0.49% | 21,813 |
| Dec 11, 2025 | 8.29 | 8.47 | 8.15 | 8.17 | 8.17 | -1.45% | 26,725 |
| Dec 10, 2025 | 8.33 | 8.48 | 8.20 | 8.29 | 8.29 | 1.47% | 36,234 |
| Dec 9, 2025 | 8.25 | 8.39 | 8.13 | 8.17 | 8.17 | -0.12% | 45,617 |
| Dec 8, 2025 | 8.45 | 8.60 | 8.10 | 8.18 | 8.18 | -3.65% | 57,794 |
| Dec 5, 2025 | 8.16 | 8.71 | 8.16 | 8.49 | 8.49 | -1.39% | 52,798 |
| Dec 4, 2025 | 8.62 | 8.75 | 8.31 | 8.61 | 8.61 | -0.12% | 42,938 |
| Dec 3, 2025 | 8.39 | 8.75 | 8.21 | 8.62 | 8.62 | 0.70% | 55,204 |
| Dec 2, 2025 | 8.25 | 8.95 | 8.20 | 8.56 | 8.56 | 3.76% | 62,377 |
| Dec 1, 2025 | 9.35 | 9.35 | 7.41 | 8.25 | 8.25 | -4.18% | 81,412 |
| Nov 28, 2025 | 8.55 | 8.96 | 8.46 | 8.61 | 8.61 | -1.82% | 50,552 |
| Nov 27, 2025 | 8.65 | 8.99 | 8.47 | 8.77 | 8.77 | 1.39% | 41,199 |
| Nov 26, 2025 | 8.98 | 8.98 | 8.42 | 8.65 | 8.65 | 1.65% | 31,979 |
| Nov 25, 2025 | 8.72 | 8.98 | 8.20 | 8.51 | 8.51 | -2.74% | 75,160 |
| Nov 24, 2025 | 8.80 | 8.89 | 8.15 | 8.75 | 8.75 | -1.13% | 117,134 |
| Nov 21, 2025 | 8.81 | 9.30 | 8.25 | 8.85 | 8.85 | -1.78% | 57,572 |
| Nov 20, 2025 | 9.04 | 9.30 | 8.35 | 9.01 | 9.01 | -0.33% | 69,529 |
| Nov 19, 2025 | 9.50 | 9.50 | 8.20 | 9.04 | 9.04 | 4.63% | 83,657 |
| Nov 18, 2025 | 8.82 | 8.99 | 8.20 | 8.64 | 8.64 | -1.93% | 43,580 |
| Nov 17, 2025 | 8.64 | 9.50 | 7.80 | 8.81 | 8.81 | 3.53% | 181,542 |
| Nov 14, 2025 | 8.99 | 8.99 | 7.60 | 8.51 | 8.51 | 0.83% | 89,028 |
| Nov 13, 2025 | 8.29 | 8.54 | 8.01 | 8.44 | 8.44 | 4.98% | 107,925 |
| Nov 12, 2025 | 8.00 | 8.20 | 7.71 | 8.04 | 8.04 | 0.75% | 50,880 |