Skip to main content
logo
Gujarat Cotex Limited (BOM:514386)
India flag India · Delayed Price · Currency is INR
2.430
+0.010 (0.41%)
At close: Oct 1, 2026

Gujarat Cotex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262.492.502.362.432.430.41%1,998,164
Sep 30, 20262.442.502.362.422.42-0.41%569,989
Sep 29, 20262.432.442.342.432.43-290,679
Sep 28, 20262.472.532.402.432.43-0.41%849,247
Sep 25, 20262.632.652.412.442.44-3.56%4,242,628
Sep 24, 20262.662.762.532.532.53-4.89%854,443
Sep 23, 20262.572.782.532.662.66-1,167,092
Sep 22, 20262.722.842.662.662.66-4.66%416,988
Sep 21, 20262.792.792.782.792.794.89%1,345,231
Sep 18, 20262.542.662.422.662.664.72%2,480,594
Sep 17, 20262.542.702.542.542.54-4.87%808,863
Sep 16, 20262.672.672.672.672.67-4.98%167,035
Sep 15, 20262.812.812.812.812.81-4.75%112,030
Sep 11, 20262.952.952.952.952.95-4.84%180,096
Sep 10, 20262.963.102.963.103.104.73%2,996,767
Sep 9, 20263.043.042.862.962.960.68%464,933
Sep 8, 20262.952.992.812.942.942.80%920,534
Sep 7, 20262.832.872.722.862.863.25%720,709
Sep 4, 20262.712.812.622.772.772.59%1,074,861
Sep 3, 20262.782.782.612.702.701.50%599,950
Sep 2, 20262.842.842.652.662.66-4.32%910,210
Sep 1, 20262.782.922.782.782.78-4.79%1,394,379
Aug 31, 20263.033.152.922.922.92-4.89%1,444,286
Aug 28, 20263.083.083.073.073.07-4.95%272,205
Aug 27, 20263.233.233.233.233.23-4.72%86,276
Aug 26, 20263.393.393.383.393.394.95%2,146,098
Aug 25, 20262.933.232.933.233.234.87%3,391,740
Aug 24, 20263.083.083.083.083.08-4.94%144,470
Aug 21, 20263.243.243.243.243.24-4.99%68,747
Aug 20, 20263.413.413.413.413.41-4.75%243,828
Aug 19, 20263.583.583.573.583.584.99%4,884,022
Aug 18, 20263.403.413.403.413.414.92%5,164,549
Aug 17, 20263.253.253.233.253.254.84%8,529,165
Aug 14, 20263.413.413.103.103.10-4.91%1,570,285
Aug 13, 20263.263.263.253.263.264.82%2,018,889
Aug 12, 20263.113.113.103.113.114.71%1,674,749
Aug 11, 20262.962.972.962.972.974.95%1,783,836
Aug 10, 20262.732.832.712.832.834.81%2,256,673
Aug 7, 20262.702.752.632.702.70-0.37%79,818
Aug 6, 20262.652.822.612.712.71-106,611
Aug 5, 20262.752.792.632.712.71-168,901
Aug 4, 20262.822.842.652.712.71-1.09%122,905
Aug 3, 20262.842.842.582.742.741.11%329,228
Jul 31, 20262.692.712.602.712.714.63%275,138
Jul 30, 20262.602.622.532.592.593.19%554,462
Jul 29, 20262.452.652.452.512.51-2.33%244,924
Jul 28, 20262.752.752.532.572.57-3.38%1,869,269
Jul 27, 20262.662.662.662.662.66-4.66%380,693
Jul 24, 20263.003.002.792.792.79-4.78%278,031
Jul 23, 20263.003.082.902.932.93-1.35%305,342