Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 66.07
+6.00 (9.99%)
At close: Jun 17, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 65.95 | 66.07 | 62.90 | 66.07 | 66.07 | 9.99% | 5,407 |
| Jun 16, 2026 | 59.97 | 60.11 | 59.97 | 60.07 | 60.07 | 0.18% | 108 |
| Jun 15, 2026 | 63.60 | 63.91 | 58.75 | 59.96 | 59.96 | 2.86% | 637 |
| Jun 12, 2026 | 56.01 | 59.50 | 56.00 | 58.29 | 58.29 | 0.50% | 1,204 |
| Jun 11, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 43 |
| Jun 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 117 |
| Jun 9, 2026 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | - | 797 |
| Jun 8, 2026 | 62.62 | 62.62 | 60.00 | 60.00 | 60.00 | -3.23% | 794 |
| Jun 5, 2026 | 60.71 | 62.00 | 60.71 | 62.00 | 62.00 | -2.97% | 853 |
| Jun 4, 2026 | 59.85 | 65.00 | 59.85 | 63.90 | 63.90 | 1.46% | 604 |
| Jun 3, 2026 | 63.00 | 63.00 | 62.98 | 62.98 | 62.98 | 3.25% | 311 |
| Jun 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 73 |
| Jun 1, 2026 | 60.50 | 62.25 | 60.31 | 61.00 | 61.00 | 1.62% | 289 |
| May 29, 2026 | 62.99 | 62.99 | 60.00 | 60.03 | 60.03 | -1.49% | 1,087 |
| May 27, 2026 | 60.30 | 63.37 | 60.30 | 60.94 | 60.94 | -3.83% | 1,007 |
| May 26, 2026 | 63.99 | 63.99 | 60.00 | 63.37 | 63.37 | 1.05% | 312 |
| May 25, 2026 | 63.99 | 63.99 | 62.71 | 62.71 | 62.71 | -2.62% | 48 |
| May 22, 2026 | 62.00 | 64.40 | 61.52 | 64.40 | 64.40 | -0.54% | 3,133 |
| May 21, 2026 | 64.96 | 64.96 | 61.72 | 64.75 | 64.75 | -0.32% | 1,594 |
| May 20, 2026 | 63.39 | 65.80 | 60.35 | 64.96 | 64.96 | 2.48% | 1,479 |
| May 19, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - | 21 |
| May 18, 2026 | 65.28 | 65.28 | 63.39 | 63.39 | 63.39 | -0.95% | 124 |
| May 15, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | -0.26% | 115 |
| May 14, 2026 | 64.25 | 64.25 | 61.04 | 64.17 | 64.17 | -0.12% | 1,013 |
| May 13, 2026 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 0.11% | 420 |
| May 12, 2026 | 64.50 | 64.50 | 64.18 | 64.18 | 64.18 | -0.67% | 86 |
| May 11, 2026 | 64.60 | 64.61 | 64.60 | 64.61 | 64.61 | -4.99% | 1,017 |
| May 8, 2026 | 66.50 | 68.00 | 65.31 | 68.00 | 68.00 | 2.26% | 4,175 |
| May 7, 2026 | 64.00 | 67.00 | 62.02 | 66.50 | 66.50 | 3.91% | 1,006 |
| May 6, 2026 | 63.06 | 64.00 | 63.00 | 64.00 | 64.00 | -3.40% | 1,295 |
| May 5, 2026 | 67.00 | 67.00 | 66.25 | 66.25 | 66.25 | -1.12% | 83 |
| May 4, 2026 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | 4.69% | 1,716 |
| Apr 30, 2026 | 69.60 | 69.60 | 64.00 | 64.00 | 64.00 | -3.51% | 387 |
| Apr 29, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.50% | 11 |
| Apr 28, 2026 | 66.51 | 66.51 | 65.00 | 66.00 | 66.00 | -0.77% | 1,794 |
| Apr 27, 2026 | 69.90 | 69.90 | 66.51 | 66.51 | 66.51 | -4.85% | 543 |
| Apr 24, 2026 | 70.40 | 70.40 | 66.90 | 69.90 | 69.90 | -0.71% | 510 |
| Apr 23, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 3 |
| Apr 22, 2026 | 69.01 | 72.40 | 69.00 | 70.40 | 70.40 | 2.01% | 329 |
| Apr 21, 2026 | 70.00 | 70.00 | 69.01 | 69.01 | 69.01 | -1.13% | 333 |
| Apr 20, 2026 | 68.90 | 70.00 | 68.00 | 69.80 | 69.80 | 2.05% | 415 |
| Apr 17, 2026 | 66.02 | 68.40 | 66.00 | 68.40 | 68.40 | 4.99% | 672 |
| Apr 16, 2026 | 71.21 | 71.21 | 65.15 | 65.15 | 65.15 | -4.21% | 1,044 |
| Apr 15, 2026 | 70.33 | 70.33 | 66.56 | 68.01 | 68.01 | -2.83% | 598 |
| Apr 13, 2026 | 64.60 | 69.99 | 64.60 | 69.99 | 69.99 | 2.94% | 447 |
| Apr 10, 2026 | 65.73 | 69.01 | 65.73 | 67.99 | 67.99 | 3.44% | 4,747 |
| Apr 9, 2026 | 64.26 | 65.73 | 64.05 | 65.73 | 65.73 | 2.62% | 51 |
| Apr 8, 2026 | 61.20 | 64.26 | 61.20 | 64.05 | 64.05 | 4.66% | 1,541 |
| Apr 7, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | 55 |
| Apr 6, 2026 | 61.69 | 62.00 | 61.00 | 61.00 | 61.00 | -1.12% | 75 |