Gujarat Cotex Limited (BOM:514386)
India · Delayed Price · Currency is INR 3.100
+0.140 (4.73%)
At close: Sep 10, 2026
Gujarat Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |