Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 11.11
+0.04 (0.36%)
At close: Apr 21, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -23.97% | 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 |
| Mar 19, 2026 | 8.67 | 8.97 | 7.31 | 8.29 | 5.26 | -4.60% | 87,449 |
| Mar 18, 2026 | 8.96 | 8.99 | 8.50 | 8.69 | 5.51 | -3.12% | 90,612 |
| Mar 17, 2026 | 8.70 | 9.10 | 8.50 | 8.97 | 5.69 | 3.58% | 71,743 |
| Mar 16, 2026 | 8.64 | 9.00 | 8.62 | 8.66 | 5.49 | -1.81% | 123,303 |
| Mar 13, 2026 | 8.83 | 9.00 | 8.77 | 8.82 | 5.59 | -0.45% | 214,878 |
| Mar 12, 2026 | 8.80 | 9.17 | 8.80 | 8.86 | 5.62 | -2.21% | 109,240 |
| Mar 11, 2026 | 9.27 | 9.35 | 8.77 | 9.06 | 5.75 | 0.78% | 86,709 |
| Mar 10, 2026 | 9.07 | 9.35 | 8.36 | 8.99 | 5.70 | 1.12% | 67,633 |
| Mar 9, 2026 | 9.07 | 9.07 | 8.44 | 8.89 | 5.64 | -1.98% | 73,963 |
| Mar 6, 2026 | 8.87 | 9.45 | 8.41 | 9.07 | 5.75 | -0.44% | 161,659 |
| Mar 5, 2026 | 9.01 | 9.35 | 9.01 | 9.11 | 5.78 | 0.77% | 105,379 |
| Mar 4, 2026 | 7.75 | 9.55 | 7.75 | 9.04 | 5.73 | 12.58% | 155,149 |
| Mar 2, 2026 | 8.21 | 8.21 | 7.62 | 8.03 | 5.09 | -3.83% | 43,376 |
| Feb 27, 2026 | 8.50 | 8.54 | 8.31 | 8.35 | 5.30 | -0.71% | 67,854 |
| Feb 26, 2026 | 8.30 | 8.59 | 8.30 | 8.41 | 5.33 | -0.24% | 43,457 |
| Feb 25, 2026 | 8.35 | 8.52 | 8.35 | 8.43 | 5.35 | 0.12% | 76,861 |
| Feb 24, 2026 | 8.30 | 8.64 | 8.30 | 8.42 | 5.34 | -0.94% | 57,155 |
| Feb 23, 2026 | 8.30 | 8.69 | 8.30 | 8.50 | 5.39 | 1.67% | 55,003 |
| Feb 20, 2026 | 8.71 | 8.71 | 8.36 | 8.36 | 5.30 | -2.79% | 32,516 |
| Feb 19, 2026 | 8.79 | 8.79 | 7.60 | 8.60 | 5.46 | -0.23% | 21,821 |
| Feb 18, 2026 | 8.89 | 8.89 | 8.60 | 8.62 | 5.47 | -1.71% | 40,324 |
| Feb 17, 2026 | 9.20 | 9.25 | 8.20 | 8.77 | 5.56 | -3.52% | 56,949 |
| Feb 16, 2026 | 9.14 | 9.39 | 9.00 | 9.09 | 5.77 | -1.84% | 66,159 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.15 | 9.26 | 5.87 | -0.22% | 78,425 |
| Feb 12, 2026 | 9.22 | 9.40 | 9.22 | 9.28 | 5.89 | 0.65% | 186,396 |
| Feb 11, 2026 | 9.35 | 9.45 | 9.19 | 9.22 | 5.85 | -1.39% | 93,483 |
| Feb 10, 2026 | 9.35 | 9.75 | 8.55 | 9.35 | 5.93 | 0.11% | 94,387 |
| Feb 9, 2026 | 9.26 | 9.76 | 9.23 | 9.34 | 5.92 | 0.43% | 78,547 |
| Feb 6, 2026 | 9.49 | 9.49 | 8.60 | 9.30 | 5.90 | -0.11% | 87,625 |
| Feb 5, 2026 | 9.41 | 9.78 | 9.25 | 9.31 | 5.91 | -1.06% | 150,450 |