Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 9.04
+1.01 (12.58%)
At close: Mar 4, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.75 | 9.55 | 7.75 | 9.04 | 9.04 | 12.58% | 155,149 |
| Mar 2, 2026 | 8.21 | 8.21 | 7.62 | 8.03 | 8.03 | -3.83% | 43,376 |
| Feb 27, 2026 | 8.50 | 8.54 | 8.31 | 8.35 | 8.35 | -0.71% | 67,854 |
| Feb 26, 2026 | 8.30 | 8.59 | 8.30 | 8.41 | 8.41 | -0.24% | 43,457 |
| Feb 25, 2026 | 8.35 | 8.52 | 8.35 | 8.43 | 8.43 | 0.12% | 76,861 |
| Feb 24, 2026 | 8.30 | 8.64 | 8.30 | 8.42 | 8.42 | -0.94% | 57,155 |
| Feb 23, 2026 | 8.30 | 8.69 | 8.30 | 8.50 | 8.50 | 1.67% | 55,003 |
| Feb 20, 2026 | 8.71 | 8.71 | 8.36 | 8.36 | 8.36 | -2.79% | 32,516 |
| Feb 19, 2026 | 8.79 | 8.79 | 7.60 | 8.60 | 8.60 | -0.23% | 21,821 |
| Feb 18, 2026 | 8.89 | 8.89 | 8.60 | 8.62 | 8.62 | -1.71% | 40,324 |
| Feb 17, 2026 | 9.20 | 9.25 | 8.20 | 8.77 | 8.77 | -3.52% | 56,949 |
| Feb 16, 2026 | 9.14 | 9.39 | 9.00 | 9.09 | 9.09 | -1.84% | 66,159 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.15 | 9.26 | 9.26 | -0.22% | 78,425 |
| Feb 12, 2026 | 9.22 | 9.40 | 9.22 | 9.28 | 9.28 | 0.65% | 186,396 |
| Feb 11, 2026 | 9.35 | 9.45 | 9.19 | 9.22 | 9.22 | -1.39% | 93,483 |
| Feb 10, 2026 | 9.35 | 9.75 | 8.55 | 9.35 | 9.35 | 0.11% | 94,387 |
| Feb 9, 2026 | 9.26 | 9.76 | 9.23 | 9.34 | 9.34 | 0.43% | 78,547 |
| Feb 6, 2026 | 9.49 | 9.49 | 8.60 | 9.30 | 9.30 | -0.11% | 87,625 |
| Feb 5, 2026 | 9.41 | 9.78 | 9.25 | 9.31 | 9.31 | -1.06% | 150,450 |
| Feb 4, 2026 | 9.23 | 9.80 | 9.23 | 9.41 | 9.41 | 2.17% | 163,351 |
| Feb 3, 2026 | 10.41 | 10.41 | 9.12 | 9.21 | 9.21 | -2.85% | 42,020 |
| Feb 2, 2026 | 10.64 | 10.64 | 9.10 | 9.48 | 9.48 | -3.66% | 90,581 |
| Feb 1, 2026 | 9.74 | 11.55 | 9.47 | 9.84 | 9.84 | 2.18% | 247,015 |
| Jan 30, 2026 | 8.25 | 9.69 | 7.98 | 9.63 | 9.63 | 19.18% | 441,328 |
| Jan 29, 2026 | 8.48 | 8.48 | 7.81 | 8.08 | 8.08 | -3.81% | 279,951 |
| Jan 28, 2026 | 8.45 | 8.65 | 8.09 | 8.40 | 8.40 | 1.45% | 37,601 |
| Jan 27, 2026 | 9.35 | 9.35 | 7.50 | 8.28 | 8.28 | -3.16% | 57,105 |
| Jan 23, 2026 | 8.74 | 8.74 | 8.33 | 8.55 | 8.55 | 2.89% | 33,864 |
| 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 |