Gujarat Cotex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.39	2.45	2.35	2.41	2.41	-	2,201,208
Oct 22, 2026	2.42	2.47	2.38	2.41	2.41	0.42%	1,635,562
Oct 21, 2026	2.42	2.45	2.39	2.40	2.40	-0.83%	1,464,684
Oct 19, 2026	2.44	2.50	2.40	2.42	2.42	-0.82%	1,933,281
Oct 16, 2026	2.46	2.46	2.40	2.44	2.44	-	3,380,338
Oct 15, 2026	2.44	2.46	2.39	2.44	2.44	0.83%	3,013,603
Oct 14, 2026	2.48	2.48	2.39	2.42	2.42	0.41%	814,321
Oct 13, 2026	2.49	2.49	2.38	2.41	2.41	-1.63%	789,780
Oct 12, 2026	2.51	2.51	2.38	2.45	2.45	-0.41%	1,767,457
Oct 9, 2026	2.48	2.49	2.36	2.46	2.46	0.41%	2,895,999
Oct 8, 2026	2.42	2.50	2.35	2.45	2.45	-0.81%	4,118,015
Oct 7, 2026	2.46	2.50	2.42	2.47	2.47	0.41%	2,105,737
Oct 6, 2026	2.40	2.50	2.40	2.46	2.46	1.65%	2,136,010
Oct 5, 2026	2.54	2.54	2.41	2.42	2.42	-0.41%	2,086,198
Oct 1, 2026	2.49	2.50	2.36	2.43	2.43	0.41%	1,998,164
Sep 30, 2026	2.44	2.50	2.36	2.42	2.42	-0.41%	569,989
Sep 29, 2026	2.43	2.44	2.34	2.43	2.43	-	290,679
Sep 28, 2026	2.47	2.53	2.40	2.43	2.43	-0.41%	849,247
Sep 25, 2026	2.63	2.65	2.41	2.44	2.44	-3.56%	4,242,628
Sep 24, 2026	2.66	2.76	2.53	2.53	2.53	-4.89%	854,443
Sep 23, 2026	2.57	2.78	2.53	2.66	2.66	-	1,167,092
Sep 22, 2026	2.72	2.84	2.66	2.66	2.66	-4.66%	416,988
Sep 21, 2026	2.79	2.79	2.78	2.79	2.79	4.89%	1,345,231
Sep 18, 2026	2.54	2.66	2.42	2.66	2.66	4.72%	2,480,594
Sep 17, 2026	2.54	2.70	2.54	2.54	2.54	-4.87%	808,863
Sep 16, 2026	2.67	2.67	2.67	2.67	2.67	-4.98%	167,035
Sep 15, 2026	2.81	2.81	2.81	2.81	2.81	-4.75%	112,030
Sep 11, 2026	2.95	2.95	2.95	2.95	2.95	-4.84%	180,096
Sep 10, 2026	2.96	3.10	2.96	3.10	3.10	4.73%	2,996,767
Sep 9, 2026	3.04	3.04	2.86	2.96	2.96	0.68%	464,933
Sep 8, 2026	2.95	2.99	2.81	2.94	2.94	2.80%	920,534
Sep 7, 2026	2.83	2.87	2.72	2.86	2.86	3.25%	720,709
Sep 4, 2026	2.71	2.81	2.62	2.77	2.77	2.59%	1,074,861
Sep 3, 2026	2.78	2.78	2.61	2.70	2.70	1.50%	599,950
Sep 2, 2026	2.84	2.84	2.65	2.66	2.66	-4.32%	910,210
Sep 1, 2026	2.78	2.92	2.78	2.78	2.78	-4.79%	1,394,379
Aug 31, 2026	3.03	3.15	2.92	2.92	2.92	-4.89%	1,444,286
Aug 28, 2026	3.08	3.08	3.07	3.07	3.07	-4.95%	272,205
Aug 27, 2026	3.23	3.23	3.23	3.23	3.23	-4.72%	86,276
Aug 26, 2026	3.39	3.39	3.38	3.39	3.39	4.95%	2,146,098
Aug 25, 2026	2.93	3.23	2.93	3.23	3.23	4.87%	3,391,740
Aug 24, 2026	3.08	3.08	3.08	3.08	3.08	-4.94%	144,470
Aug 21, 2026	3.24	3.24	3.24	3.24	3.24	-4.99%	68,747
Aug 20, 2026	3.41	3.41	3.41	3.41	3.41	-4.75%	243,828
Aug 19, 2026	3.58	3.58	3.57	3.58	3.58	4.99%	4,884,022
Aug 18, 2026	3.40	3.41	3.40	3.41	3.41	4.92%	5,164,549
Aug 17, 2026	3.25	3.25	3.23	3.25	3.25	4.84%	8,529,165
Aug 14, 2026	3.41	3.41	3.10	3.10	3.10	-4.91%	1,570,285
Aug 13, 2026	3.26	3.26	3.25	3.26	3.26	4.82%	2,018,889
Aug 12, 2026	3.11	3.11	3.10	3.11	3.11	4.71%	1,674,749