Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 62.71
-1.69 (-2.62%)
At close: May 25, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 61.50 | 62.00 | 60.25 | 61.69 | 61.69 | -0.50% | 1,312 |
| Apr 1, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.44% | 330 |
| Mar 30, 2026 | 62.70 | 65.51 | 59.60 | 59.94 | 59.94 | -4.40% | 1,097 |
| Mar 27, 2026 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | -5.00% | 477 |
| Mar 25, 2026 | 64.15 | 66.00 | 62.45 | 66.00 | 66.00 | 4.76% | 3,215 |
| Mar 24, 2026 | 61.10 | 63.00 | 61.10 | 63.00 | 63.00 | 3.23% | 310 |
| Mar 23, 2026 | 60.80 | 66.80 | 60.80 | 61.03 | 61.03 | -4.64% | 360 |
| Mar 20, 2026 | 66.83 | 66.83 | 64.00 | 64.00 | 64.00 | -0.11% | 456 |
| Mar 19, 2026 | 62.25 | 67.00 | 62.25 | 64.07 | 64.07 | -0.68% | 1,244 |
| Mar 18, 2026 | 66.90 | 66.90 | 64.50 | 64.51 | 64.51 | 0.67% | 150 |
| Mar 17, 2026 | 62.05 | 65.99 | 62.05 | 64.08 | 64.08 | -0.42% | 15,377 |
| Mar 16, 2026 | 70.16 | 70.16 | 64.00 | 64.35 | 64.35 | -3.73% | 1,241 |
| Mar 13, 2026 | 64.34 | 68.25 | 61.75 | 66.84 | 66.84 | 2.83% | 1,570 |
| Mar 12, 2026 | 64.00 | 65.99 | 64.00 | 65.00 | 65.00 | 1.56% | 331 |
| Mar 11, 2026 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -1.99% | 222 |
| Mar 10, 2026 | 60.99 | 65.30 | 59.77 | 65.30 | 65.30 | 4.93% | 2,458 |