Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 58.50
0.00 (0.00%)
At close: Sep 11, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 28 |
| Sep 10, 2026 | 62.20 | 62.20 | 56.35 | 58.50 | 58.50 | -2.42% | 65 |
| Sep 9, 2026 | 51.00 | 60.98 | 51.00 | 59.95 | 59.95 | 7.63% | 5,863 |
| Sep 8, 2026 | 59.50 | 62.00 | 54.01 | 55.70 | 55.70 | -2.28% | 1,426 |
| Sep 7, 2026 | 57.80 | 57.80 | 57.00 | 57.00 | 57.00 | -1.38% | 81 |
| Sep 4, 2026 | 58.45 | 58.45 | 57.00 | 57.80 | 57.80 | 4.16% | 670 |
| Sep 3, 2026 | 59.95 | 59.95 | 54.35 | 55.49 | 55.49 | -7.47% | 4,512 |
| Sep 2, 2026 | 56.05 | 59.97 | 56.05 | 59.97 | 59.97 | 7.05% | 94 |
| Sep 1, 2026 | 60.00 | 60.00 | 54.00 | 56.02 | 56.02 | -6.63% | 1,634 |
| Aug 31, 2026 | 56.80 | 61.62 | 53.53 | 60.00 | 60.00 | 7.10% | 7,191 |
| Aug 28, 2026 | 53.52 | 56.90 | 53.50 | 56.02 | 56.02 | 4.69% | 1,017 |
| Aug 27, 2026 | 54.90 | 59.40 | 53.50 | 53.51 | 53.51 | -2.53% | 229 |
| Aug 26, 2026 | 56.00 | 58.40 | 52.40 | 54.90 | 54.90 | -1.96% | 6,608 |
| Aug 25, 2026 | 59.40 | 59.40 | 55.10 | 56.00 | 56.00 | -5.72% | 976 |
| Aug 24, 2026 | 62.00 | 62.00 | 59.40 | 59.40 | 59.40 | 1.11% | 254 |
| Aug 21, 2026 | 59.52 | 62.70 | 58.00 | 58.75 | 58.75 | -1.29% | 652 |
| Aug 20, 2026 | 62.90 | 62.90 | 59.00 | 59.52 | 59.52 | -5.37% | 1,506 |
| Aug 19, 2026 | 62.99 | 62.99 | 62.89 | 62.90 | 62.90 | -0.62% | 85 |
| Aug 18, 2026 | 61.90 | 64.99 | 58.05 | 63.29 | 63.29 | 6.73% | 997 |
| Aug 17, 2026 | 59.30 | 59.30 | 56.00 | 59.30 | 59.30 | -0.02% | 424 |
| Aug 14, 2026 | 58.00 | 60.88 | 58.00 | 59.31 | 59.31 | -2.45% | 1,592 |
| Aug 13, 2026 | 60.97 | 60.97 | 59.75 | 60.80 | 60.80 | -0.28% | 12 |
| Aug 12, 2026 | 61.00 | 61.00 | 60.97 | 60.97 | 60.97 | 2.47% | 585 |
| Aug 11, 2026 | 59.50 | 59.50 | 59.30 | 59.50 | 59.50 | - | 316 |
| Aug 10, 2026 | 60.00 | 60.25 | 59.50 | 59.50 | 59.50 | -0.83% | 152 |
| Aug 7, 2026 | 58.80 | 60.00 | 57.50 | 60.00 | 60.00 | - | 543 |
| Aug 6, 2026 | 59.99 | 62.00 | 59.99 | 60.00 | 60.00 | - | 1,414 |
| Aug 5, 2026 | 60.45 | 62.00 | 60.00 | 60.00 | 60.00 | -0.70% | 817 |
| Aug 4, 2026 | 55.20 | 60.50 | 55.20 | 60.42 | 60.42 | 3.99% | 2,534 |
| Aug 3, 2026 | 61.10 | 61.10 | 57.50 | 58.10 | 58.10 | -0.17% | 1,603 |
| Jul 31, 2026 | 60.47 | 60.47 | 58.00 | 58.20 | 58.20 | -1.36% | 161 |
| Jul 30, 2026 | 59.00 | 59.29 | 59.00 | 59.00 | 59.00 | - | 517 |
| Jul 28, 2026 | 58.50 | 60.00 | 58.50 | 59.00 | 59.00 | 2.54% | 267 |
| Jul 27, 2026 | 59.70 | 59.70 | 57.11 | 57.54 | 57.54 | -4.10% | 2,300 |
| Jul 24, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -2.26% | 194 |
| Jul 23, 2026 | 64.50 | 64.50 | 61.37 | 61.39 | 61.39 | -4.95% | 3,370 |
| Jul 21, 2026 | 64.99 | 64.99 | 64.59 | 64.59 | 64.59 | 4.23% | 54 |
| Jul 20, 2026 | 60.01 | 62.00 | 58.26 | 61.97 | 61.97 | 3.28% | 1,415 |
| Jul 17, 2026 | 63.00 | 63.00 | 59.85 | 60.00 | 60.00 | -4.76% | 1,304 |
| Jul 16, 2026 | 63.70 | 64.00 | 63.00 | 63.00 | 63.00 | -1.10% | 167 |
| Jul 15, 2026 | 60.00 | 63.70 | 59.70 | 63.70 | 63.70 | 4.99% | 336 |
| Jul 14, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - | 7 |
| Jul 13, 2026 | 63.60 | 63.60 | 60.51 | 60.67 | 60.67 | -4.61% | 258 |
| Jul 10, 2026 | 62.00 | 63.60 | 60.56 | 63.60 | 63.60 | 0.17% | 809 |
| Jul 9, 2026 | 63.66 | 63.66 | 62.00 | 63.49 | 63.49 | -0.25% | 498 |
| Jul 8, 2026 | 66.99 | 67.00 | 63.65 | 63.65 | 63.65 | -4.99% | 559 |
| Jul 7, 2026 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | 0.01% | 20 |
| Jul 6, 2026 | 73.95 | 73.95 | 66.98 | 66.98 | 66.98 | -4.99% | 326 |
| Jul 3, 2026 | 70.90 | 72.01 | 69.00 | 70.50 | 70.50 | 0.76% | 666 |
| Jul 2, 2026 | 70.78 | 70.78 | 67.26 | 69.97 | 69.97 | -1.16% | 389 |