Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 56.65
-1.95 (-3.33%)
At close: Jan 20, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 75.00 | 75.00 | 71.25 | 71.75 | 71.75 | -2.25% | 512 |
| Dec 18, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | 2.43% | 183 |
| Dec 17, 2025 | 71.66 | 71.67 | 71.65 | 71.66 | 71.66 | 0.01% | 494 |
| Dec 16, 2025 | 71.55 | 73.50 | 71.01 | 71.65 | 71.65 | -3.20% | 285 |
| Dec 15, 2025 | 74.25 | 76.00 | 74.00 | 74.02 | 74.02 | -3.86% | 189 |
| Dec 12, 2025 | 77.84 | 77.84 | 76.99 | 76.99 | 76.99 | 2.41% | 783 |
| Dec 11, 2025 | 76.00 | 76.00 | 74.10 | 75.18 | 75.18 | -2.24% | 225 |
| Dec 10, 2025 | 75.00 | 77.84 | 70.10 | 76.90 | 76.90 | 3.78% | 711 |
| Dec 9, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.23% | 88 |
| Dec 8, 2025 | 75.50 | 75.50 | 70.40 | 74.27 | 74.27 | -2.33% | 591 |
| Dec 5, 2025 | 75.07 | 77.85 | 75.07 | 76.04 | 76.04 | 1.31% | 450 |
| Dec 4, 2025 | 75.02 | 78.80 | 75.01 | 75.06 | 75.06 | 0.52% | 258 |
| Dec 3, 2025 | 77.40 | 77.40 | 74.65 | 74.67 | 74.67 | -3.43% | 353 |
| Dec 2, 2025 | 80.80 | 80.80 | 77.00 | 77.32 | 77.32 | -3.34% | 373 |
| Dec 1, 2025 | 78.19 | 84.89 | 78.19 | 79.99 | 79.99 | 2.30% | 524 |
| Nov 28, 2025 | 78.05 | 80.00 | 78.00 | 78.19 | 78.19 | -1.49% | 201 |
| Nov 27, 2025 | 80.00 | 80.00 | 76.53 | 79.37 | 79.37 | -0.79% | 113 |
| Nov 26, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.14% | 194 |
| Nov 25, 2025 | 77.00 | 83.99 | 75.60 | 79.89 | 79.89 | -1.56% | 637 |
| Nov 24, 2025 | 86.00 | 86.00 | 80.00 | 81.16 | 81.16 | -5.35% | 804 |
| Nov 21, 2025 | 82.55 | 86.95 | 82.55 | 85.75 | 85.75 | 3.41% | 192 |
| Nov 20, 2025 | 82.81 | 85.00 | 82.50 | 82.92 | 82.92 | -3.41% | 833 |
| Nov 19, 2025 | 84.01 | 85.85 | 82.00 | 85.85 | 85.85 | 2.20% | 1,274 |
| Nov 18, 2025 | 81.02 | 88.00 | 81.02 | 84.00 | 84.00 | -3.44% | 611 |
| Nov 17, 2025 | 88.89 | 88.89 | 81.30 | 86.99 | 86.99 | 1.51% | 1,796 |
| Nov 14, 2025 | 85.48 | 87.69 | 85.48 | 85.70 | 85.70 | 0.26% | 10 |
| Nov 13, 2025 | 84.00 | 86.00 | 82.00 | 85.48 | 85.48 | 1.67% | 1,475 |
| Nov 12, 2025 | 86.20 | 86.99 | 82.65 | 84.08 | 84.08 | 1.18% | 624 |
| Nov 11, 2025 | 84.30 | 89.40 | 82.00 | 83.10 | 83.10 | -1.42% | 789 |