Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 57.71
-3.47 (-5.67%)
At close: Oct 1, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 65.44 | 65.44 | 57.63 | 57.71 | 57.71 | -5.67% | 81 |
| Sep 30, 2026 | 61.00 | 63.78 | 60.21 | 61.18 | 61.18 | -3.96% | 1,658 |
| Sep 29, 2026 | 61.20 | 63.90 | 61.10 | 63.70 | 63.70 | -0.70% | 399 |
| Sep 28, 2026 | 66.00 | 67.98 | 62.00 | 64.15 | 64.15 | -4.11% | 5,176 |
| Sep 25, 2026 | 64.50 | 67.00 | 64.05 | 66.90 | 66.90 | 3.72% | 961 |
| Sep 24, 2026 | 69.00 | 69.00 | 64.02 | 64.50 | 64.50 | -3.75% | 452 |
| Sep 23, 2026 | 70.00 | 70.00 | 64.25 | 67.01 | 67.01 | -5.33% | 2,198 |
| Sep 22, 2026 | 68.02 | 72.92 | 68.02 | 70.78 | 70.78 | 4.06% | 2,386 |
| Sep 21, 2026 | 75.25 | 75.25 | 67.00 | 68.02 | 68.02 | -5.89% | 6,043 |
| Sep 18, 2026 | 68.60 | 72.28 | 68.60 | 72.28 | 72.28 | 10.00% | 14,308 |
| Sep 17, 2026 | 56.00 | 66.16 | 56.00 | 65.71 | 65.71 | 9.24% | 14,669 |
| Sep 16, 2026 | 67.00 | 69.99 | 59.10 | 60.15 | 60.15 | -6.53% | 16,442 |
| Sep 15, 2026 | 64.35 | 64.35 | 62.60 | 64.35 | 64.35 | 10.00% | 14,830 |
| 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 |