Gokak Textiles Limited (BOM:532957)
India · Delayed Price · Currency is INR 58.75
-0.77 (-1.29%)
At close: Aug 21, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 69.41 | 70.79 | 67.55 | 70.79 | 70.79 | -0.28% | 220 |
| Jun 30, 2026 | 67.65 | 70.99 | 67.55 | 70.99 | 70.99 | 4.94% | 490 |
| Jun 29, 2026 | 69.43 | 69.90 | 64.00 | 67.65 | 67.65 | 0.52% | 235 |
| Jun 25, 2026 | 68.00 | 70.50 | 67.30 | 67.30 | 67.30 | -4.97% | 1,734 |
| Jun 24, 2026 | 72.05 | 74.00 | 70.79 | 70.82 | 70.82 | -4.95% | 3,047 |
| Jun 23, 2026 | 75.00 | 76.50 | 72.05 | 74.51 | 74.51 | 1.73% | 1,684 |
| Jun 22, 2026 | 74.40 | 74.40 | 70.52 | 73.24 | 73.24 | -1.32% | 5,593 |
| Jun 19, 2026 | 75.00 | 77.50 | 71.01 | 74.22 | 74.22 | 4.92% | 6,702 |
| Jun 18, 2026 | 72.65 | 72.65 | 66.15 | 70.74 | 70.74 | 7.07% | 6,797 |
| 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 |