Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 2.710
+0.120 (4.63%)
At close: Jul 31, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.69 | 2.71 | 2.60 | 2.71 | 2.71 | 4.63% | 275,138 |
| Jul 30, 2026 | 2.60 | 2.62 | 2.53 | 2.59 | 2.59 | 3.19% | 554,462 |
| Jul 29, 2026 | 2.45 | 2.65 | 2.45 | 2.51 | 2.51 | -2.33% | 244,924 |
| Jul 28, 2026 | 2.75 | 2.75 | 2.53 | 2.57 | 2.57 | -3.38% | 1,869,269 |
| Jul 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.66% | 380,693 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -4.78% | 278,031 |
| Jul 23, 2026 | 3.00 | 3.08 | 2.90 | 2.93 | 2.93 | -1.35% | 305,342 |
| Jul 22, 2026 | 2.98 | 2.99 | 2.80 | 2.97 | 2.97 | 4.21% | 413,501 |
| Jul 21, 2026 | 2.68 | 2.90 | 2.68 | 2.85 | 2.85 | 1.06% | 1,324,172 |
| Jul 20, 2026 | 2.82 | 3.06 | 2.82 | 2.82 | 2.82 | -4.73% | 190,514 |
| Jul 17, 2026 | 3.11 | 3.19 | 2.96 | 2.96 | 2.96 | -4.82% | 382,532 |
| Jul 16, 2026 | 3.36 | 3.37 | 3.11 | 3.11 | 3.11 | -4.89% | 348,902 |
| Jul 15, 2026 | 3.38 | 3.42 | 3.25 | 3.27 | 3.27 | -2.97% | 87,666 |
| Jul 14, 2026 | 3.38 | 3.42 | 3.28 | 3.37 | 3.37 | 0.90% | 175,036 |
| Jul 13, 2026 | 3.38 | 3.46 | 3.30 | 3.34 | 3.34 | 1.21% | 118,711 |
| Jul 10, 2026 | 3.46 | 3.47 | 3.30 | 3.30 | 3.30 | -2.37% | 229,212 |
| Jul 9, 2026 | 3.34 | 3.48 | 3.26 | 3.38 | 3.38 | 1.81% | 302,370 |
| Jul 8, 2026 | 3.50 | 3.56 | 3.32 | 3.32 | 3.32 | -4.87% | 313,337 |
| Jul 7, 2026 | 3.55 | 3.58 | 3.40 | 3.49 | 3.49 | 0.29% | 347,934 |
| Jul 6, 2026 | 3.50 | 3.55 | 3.41 | 3.48 | 3.48 | -0.57% | 345,441 |
| Jul 3, 2026 | 3.44 | 3.66 | 3.41 | 3.50 | 3.50 | -2.23% | 324,086 |
| Jul 2, 2026 | 3.61 | 3.61 | 3.37 | 3.58 | 3.58 | 2.58% | 489,058 |
| Jul 1, 2026 | 3.57 | 3.57 | 3.40 | 3.49 | 3.49 | 0.29% | 233,781 |
| Jun 30, 2026 | 3.41 | 3.58 | 3.40 | 3.48 | 3.48 | 0.29% | 319,120 |
| Jun 29, 2026 | 3.59 | 3.65 | 3.39 | 3.47 | 3.47 | -1.98% | 394,131 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.42 | 3.54 | 3.54 | -1.67% | 1,151,742 |
| Jun 24, 2026 | 3.69 | 3.69 | 3.50 | 3.60 | 3.60 | 0.28% | 548,807 |
| Jun 23, 2026 | 3.40 | 3.69 | 3.40 | 3.59 | 3.59 | 1.99% | 1,206,972 |
| Jun 22, 2026 | 3.23 | 3.55 | 3.23 | 3.52 | 3.52 | 3.83% | 4,664,377 |
| Jun 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.78% | 214,871 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.81% | 235,097 |
| Jun 17, 2026 | 3.74 | 3.92 | 3.74 | 3.74 | 3.74 | -4.83% | 747,544 |
| Jun 16, 2026 | 3.93 | 4.09 | 3.93 | 3.93 | 3.93 | -4.84% | 1,299,644 |
| Jun 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | 182,294 |
| Jun 12, 2026 | 4.50 | 4.56 | 4.34 | 4.34 | 4.34 | -4.82% | 428,314 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.56 | 4.56 | 4.56 | -4.80% | 297,692 |
| Jun 10, 2026 | 4.80 | 5.02 | 4.79 | 4.79 | 4.79 | -4.96% | 1,603,829 |
| Jun 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 3,457,851 |
| Jun 8, 2026 | 5.30 | 5.77 | 5.30 | 5.30 | 5.30 | -4.85% | 3,996,602 |
| Jun 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.95% | 21,606,720 |
| Jun 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.87% | 56,024 |
| Jun 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | 37,112 |
| Jun 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.99% | 28,184 |
| Jun 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.88% | 29,303 |
| May 29, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.91% | 67,010 |
| May 27, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -4.92% | 17,919 |
| May 26, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -4.92% | 20,396 |
| May 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.90% | 24,121 |
| May 22, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -4.98% | 9,099 |
| May 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -4.94% | 12,054 |