Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 64.15
-3.30 (-4.89%)
At close: Mar 4, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.45 | 67.45 | 64.15 | 64.15 | 64.15 | -4.89% | 6,130 |
| Mar 2, 2026 | 67.45 | 74.55 | 67.45 | 67.45 | 67.45 | -5.00% | 3,867 |
| Feb 27, 2026 | 69.97 | 71.75 | 68.20 | 71.00 | 71.00 | -1.07% | 1,132 |
| Feb 26, 2026 | 72.97 | 72.97 | 66.50 | 71.77 | 71.77 | 2.54% | 1,361 |
| Feb 25, 2026 | 70.60 | 70.60 | 67.78 | 69.99 | 69.99 | -1.88% | 2,378 |
| Feb 24, 2026 | 71.37 | 71.37 | 71.33 | 71.33 | 71.33 | -0.06% | 234 |
| Feb 23, 2026 | 70.00 | 71.40 | 70.00 | 71.37 | 71.37 | 4.96% | 1,580 |
| Feb 20, 2026 | 72.54 | 73.05 | 67.97 | 68.00 | 68.00 | -4.95% | 1,820 |
| Feb 19, 2026 | 71.95 | 72.24 | 69.92 | 71.54 | 71.54 | 3.98% | 2,225 |
| Feb 18, 2026 | 67.65 | 72.97 | 67.64 | 68.80 | 68.80 | -3.37% | 3,175 |
| Feb 17, 2026 | 73.45 | 73.45 | 71.20 | 71.20 | 71.20 | -1.74% | 783 |
| Feb 16, 2026 | 70.50 | 73.49 | 70.50 | 72.46 | 72.46 | 3.29% | 1,304 |
| Feb 13, 2026 | 73.40 | 74.00 | 69.01 | 70.15 | 70.15 | -3.12% | 2,427 |
| Feb 12, 2026 | 77.17 | 77.17 | 71.20 | 72.41 | 72.41 | -3.32% | 3,440 |
| Feb 11, 2026 | 74.00 | 75.60 | 71.05 | 74.90 | 74.90 | 1.22% | 2,655 |
| Feb 10, 2026 | 71.00 | 76.85 | 70.75 | 74.00 | 74.00 | -0.63% | 7,205 |
| Feb 9, 2026 | 77.82 | 77.82 | 73.93 | 74.47 | 74.47 | -4.30% | 5,744 |
| Feb 6, 2026 | 85.29 | 85.29 | 77.17 | 77.82 | 77.82 | -4.20% | 7,624 |
| Feb 5, 2026 | 80.80 | 81.23 | 80.79 | 81.23 | 81.23 | 4.99% | 5,765 |
| Feb 4, 2026 | 74.00 | 77.37 | 68.15 | 77.37 | 77.37 | 9.99% | 16,195 |
| Feb 3, 2026 | 73.95 | 74.37 | 67.80 | 70.34 | 70.34 | 4.04% | 24,380 |
| Feb 2, 2026 | 72.30 | 72.30 | 67.61 | 67.61 | 67.61 | -10.00% | 6,484 |
| Feb 1, 2026 | 81.91 | 85.00 | 72.75 | 75.12 | 75.12 | -6.45% | 7,092 |
| Jan 30, 2026 | 87.92 | 87.92 | 79.96 | 80.30 | 80.30 | 0.46% | 43,754 |
| Jan 29, 2026 | 73.00 | 79.93 | 72.00 | 79.93 | 79.93 | 20.00% | 21,523 |
| Jan 28, 2026 | 57.75 | 66.61 | 57.75 | 66.61 | 66.61 | 20.00% | 7,468 |
| Jan 27, 2026 | 54.42 | 57.00 | 54.00 | 55.51 | 55.51 | 2.00% | 506 |
| Jan 23, 2026 | 56.97 | 56.97 | 52.59 | 54.42 | 54.42 | -0.31% | 151 |
| Jan 22, 2026 | 54.50 | 54.59 | 54.50 | 54.59 | 54.59 | 1.21% | 113 |
| Jan 21, 2026 | 56.60 | 56.88 | 52.92 | 53.94 | 53.94 | -4.78% | 1,842 |
| Jan 20, 2026 | 58.60 | 58.60 | 56.65 | 56.65 | 56.65 | -3.33% | 37 |
| Jan 19, 2026 | 59.50 | 59.50 | 56.55 | 58.60 | 58.60 | -1.51% | 179 |
| Jan 16, 2026 | 56.70 | 60.00 | 56.70 | 59.50 | 59.50 | -0.82% | 712 |
| Jan 14, 2026 | 60.00 | 62.00 | 58.10 | 59.99 | 59.99 | -4.00% | 1,353 |
| Jan 13, 2026 | 62.00 | 63.74 | 60.14 | 62.49 | 62.49 | 3.91% | 2,364 |
| Jan 12, 2026 | 64.99 | 64.99 | 57.10 | 60.14 | 60.14 | -2.50% | 1,089 |
| Jan 9, 2026 | 64.99 | 64.99 | 60.00 | 61.68 | 61.68 | 2.46% | 1,765 |
| Jan 8, 2026 | 63.25 | 65.00 | 59.99 | 60.20 | 60.20 | -8.30% | 3,889 |
| Jan 7, 2026 | 68.98 | 68.98 | 63.25 | 65.65 | 65.65 | -1.14% | 1,512 |
| Jan 6, 2026 | 68.68 | 68.68 | 66.01 | 66.41 | 66.41 | -2.34% | 93 |
| Jan 5, 2026 | 71.95 | 73.00 | 66.00 | 68.00 | 68.00 | -0.31% | 678 |
| Jan 2, 2026 | 69.49 | 71.97 | 68.10 | 68.21 | 68.21 | -0.06% | 1,148 |
| Jan 1, 2026 | 68.01 | 69.75 | 66.00 | 68.25 | 68.25 | 0.35% | 794 |
| Dec 31, 2025 | 70.45 | 70.49 | 66.00 | 68.01 | 68.01 | -1.12% | 1,259 |
| Dec 30, 2025 | 71.00 | 71.00 | 65.00 | 68.78 | 68.78 | 2.64% | 678 |
| Dec 29, 2025 | 72.00 | 72.00 | 66.50 | 67.01 | 67.01 | -3.33% | 887 |
| Dec 26, 2025 | 70.00 | 70.00 | 69.00 | 69.32 | 69.32 | 3.25% | 112 |
| Dec 24, 2025 | 74.70 | 74.70 | 66.01 | 67.14 | 67.14 | -6.36% | 139 |
| Dec 23, 2025 | 71.00 | 71.70 | 69.00 | 71.70 | 71.70 | 2.99% | 2,621 |
| Dec 22, 2025 | 71.35 | 73.75 | 66.55 | 69.62 | 69.62 | -2.97% | 1,711 |