Gujarat Cotex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	9.71	9.71	9.71	9.71	9.71	-4.99%	5,220
May 19, 2026	10.22	10.22	10.22	10.22	10.22	-4.93%	18,336
May 18, 2026	10.75	10.75	10.75	10.75	10.75	-4.95%	13,160
May 15, 2026	11.31	11.31	11.31	11.31	11.31	-4.96%	4,296
May 14, 2026	12.12	12.59	11.90	11.90	11.90	-4.95%	95,536
May 13, 2026	12.73	12.75	12.50	12.52	12.52	-1.88%	269,162
May 12, 2026	12.80	12.80	12.75	12.76	12.76	-	243,124
May 11, 2026	12.75	12.87	12.75	12.76	12.76	0.39%	266,785
May 8, 2026	12.67	13.07	12.60	12.71	12.71	2.09%	482,850
May 7, 2026	12.40	12.63	12.35	12.45	12.45	2.05%	501,992
May 6, 2026	12.20	12.25	12.20	12.20	12.20	1.08%	423,907
May 5, 2026	11.90	12.25	11.90	12.07	12.07	2.81%	463,386
May 4, 2026	11.55	11.89	11.50	11.74	11.74	3.35%	523,090
Apr 30, 2026	11.35	11.49	11.35	11.36	11.36	0.44%	363,938
Apr 29, 2026	11.30	11.35	11.30	11.31	11.31	0.35%	419,533
Apr 28, 2026	11.38	11.38	11.24	11.27	11.27	0.45%	494,257
Apr 27, 2026	11.20	11.29	11.20	11.22	11.22	0.45%	293,064
Apr 24, 2026	11.37	11.37	11.15	11.17	11.17	0.18%	414,125
Apr 23, 2026	11.11	11.55	11.11	11.15	11.15	0.27%	440,983
Apr 22, 2026	11.10	11.35	11.10	11.12	11.12	0.09%	278,763
Apr 21, 2026	11.08	11.25	11.08	11.11	11.11	0.36%	392,290
Apr 20, 2026	11.25	11.60	11.00	11.07	11.07	-	383,317
Apr 17, 2026	10.90	11.15	10.90	11.07	11.07	4.14%	439,630
Apr 16, 2026	10.85	10.85	10.50	10.63	10.63	1.53%	488,343
Apr 15, 2026	9.96	10.53	9.95	10.47	10.47	9.29%	2,699,446
Apr 13, 2026	9.99	10.09	9.55	9.58	9.58	0.21%	1,858,392
Apr 10, 2026	7.95	9.56	7.95	9.56	9.56	19.95%	1,480,705
Apr 9, 2026	7.80	8.05	7.60	7.97	7.97	5.15%	1,138,267
Apr 8, 2026	7.50	7.90	7.50	7.58	7.58	1.34%	1,718,795
Apr 7, 2026	7.45	7.65	7.45	7.48	7.48	0.81%	1,684,248
Apr 6, 2026	7.45	7.74	7.40	7.42	7.42	2.91%	2,500,428
Apr 2, 2026	7.50	7.50	7.10	7.21	7.21	0.70%	313,957
Apr 1, 2026	7.36	7.86	6.69	7.16	7.16	7.99%	292,014
Mar 30, 2026	5.70	6.63	5.70	6.63	6.63	19.86%	51,372
Mar 27, 2026	9.10	9.10	8.23	8.72	5.53	-0.57%	115,255
Mar 25, 2026	8.93	9.25	8.69	8.77	5.56	5.66%	181,419
Mar 24, 2026	8.10	8.76	8.10	8.30	5.26	0.85%	142,976
Mar 23, 2026	8.74	8.78	8.00	8.23	5.22	-3.97%	175,642
Mar 20, 2026	8.30	8.70	8.18	8.57	5.44	3.38%	225,133