Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 3.240
-0.170 (-4.99%)
At close: Aug 21, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 4.95% | 1,783,836 |
| Aug 10, 2026 | 2.73 | 2.83 | 2.71 | 2.83 | 2.83 | 4.81% | 2,256,673 |
| Aug 7, 2026 | 2.70 | 2.75 | 2.63 | 2.70 | 2.70 | -0.37% | 79,818 |
| Aug 6, 2026 | 2.65 | 2.82 | 2.61 | 2.71 | 2.71 | - | 106,611 |
| Aug 5, 2026 | 2.75 | 2.79 | 2.63 | 2.71 | 2.71 | - | 168,901 |
| Aug 4, 2026 | 2.82 | 2.84 | 2.65 | 2.71 | 2.71 | -1.09% | 122,905 |
| Aug 3, 2026 | 2.84 | 2.84 | 2.58 | 2.74 | 2.74 | 1.11% | 329,228 |
| 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 |