Skip to main content
Gujarat Cotex Limited (BOM:514386)
India flag India · Delayed Price · Currency is INR
11.27
+0.05 (0.45%)
At close: Apr 28, 2026

Gujarat Cotex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.3011.3511.3011.3111.310.35%419,533
Apr 28, 202611.3811.3811.2411.2711.270.45%494,257
Apr 27, 202611.2011.2911.2011.2211.220.45%293,064
Apr 24, 202611.3711.3711.1511.1711.170.18%414,125
Apr 23, 202611.1111.5511.1111.1511.150.27%440,983
Apr 22, 202611.1011.3511.1011.1211.120.09%278,763
Apr 21, 202611.0811.2511.0811.1111.110.36%392,290
Apr 20, 202611.2511.6011.0011.0711.07-383,317
Apr 17, 202610.9011.1510.9011.0711.074.14%439,630
Apr 16, 202610.8510.8510.5010.6310.631.53%488,343
Apr 15, 20269.9610.539.9510.4710.479.29%2,699,446
Apr 13, 20269.9910.099.559.589.580.21%1,858,392
Apr 10, 20267.959.567.959.569.5619.95%1,480,705
Apr 9, 20267.808.057.607.977.975.15%1,138,267
Apr 8, 20267.507.907.507.587.581.34%1,718,795
Apr 7, 20267.457.657.457.487.480.81%1,684,248
Apr 6, 20267.457.747.407.427.422.91%2,500,428
Apr 2, 20267.507.507.107.217.210.70%313,957
Apr 1, 20267.367.866.697.167.167.99%292,014
Mar 30, 20265.706.635.706.636.63-23.97%51,372
Mar 27, 20269.109.108.238.725.53-0.57%115,255
Mar 25, 20268.939.258.698.775.565.66%181,419
Mar 24, 20268.108.768.108.305.260.85%142,976
Mar 23, 20268.748.788.008.235.22-3.97%175,642
Mar 20, 20268.308.708.188.575.443.38%225,133
Mar 19, 20268.678.977.318.295.26-4.60%87,449
Mar 18, 20268.968.998.508.695.51-3.12%90,612
Mar 17, 20268.709.108.508.975.693.58%71,743
Mar 16, 20268.649.008.628.665.49-1.81%123,303
Mar 13, 20268.839.008.778.825.59-0.45%214,878
Mar 12, 20268.809.178.808.865.62-2.21%109,240
Mar 11, 20269.279.358.779.065.750.78%86,709
Mar 10, 20269.079.358.368.995.701.12%67,633
Mar 9, 20269.079.078.448.895.64-1.98%73,963
Mar 6, 20268.879.458.419.075.75-0.44%161,659
Mar 5, 20269.019.359.019.115.780.77%105,379
Mar 4, 20267.759.557.759.045.7312.58%155,149
Mar 2, 20268.218.217.628.035.09-3.83%43,376
Feb 27, 20268.508.548.318.355.30-0.71%67,854
Feb 26, 20268.308.598.308.415.33-0.24%43,457
Feb 25, 20268.358.528.358.435.350.12%76,861
Feb 24, 20268.308.648.308.425.34-0.94%57,155
Feb 23, 20268.308.698.308.505.391.67%55,003
Feb 20, 20268.718.718.368.365.30-2.79%32,516
Feb 19, 20268.798.797.608.605.46-0.23%21,821
Feb 18, 20268.898.898.608.625.47-1.71%40,324
Feb 17, 20269.209.258.208.775.56-3.52%56,949
Feb 16, 20269.149.399.009.095.77-1.84%66,159
Feb 13, 20269.999.999.159.265.87-0.22%78,425
Feb 12, 20269.229.409.229.285.890.65%186,396
Feb 11, 20269.359.459.199.225.85-1.39%93,483
Feb 10, 20269.359.758.559.355.930.11%94,387
Feb 9, 20269.269.769.239.345.920.43%78,547
Feb 6, 20269.499.498.609.305.90-0.11%87,625
Feb 5, 20269.419.789.259.315.91-1.06%150,450
Feb 4, 20269.239.809.239.415.972.17%163,351
Feb 3, 202610.4110.419.129.215.84-2.85%42,020
Feb 2, 202610.6410.649.109.486.01-3.66%90,581
Feb 1, 20269.7411.559.479.846.242.18%247,015
Jan 30, 20268.259.697.989.636.1119.18%441,328
Jan 29, 20268.488.487.818.085.13-3.81%279,951
Jan 28, 20268.458.658.098.405.331.45%37,601
Jan 27, 20269.359.357.508.285.25-3.16%57,105
Jan 23, 20268.748.748.338.555.422.89%33,864
Jan 22, 20268.318.638.258.315.27-0.12%66,203
Jan 21, 20269.109.208.008.325.28-8.57%169,079
Jan 20, 20268.5810.348.169.105.775.57%1,258,438
Jan 19, 20268.849.098.238.625.47-2.71%33,054
Jan 16, 20268.759.108.508.865.622.55%39,452
Jan 14, 20268.728.988.608.645.480.23%41,470
Jan 13, 20268.749.138.608.625.47-65,774
Jan 12, 20268.849.258.508.625.47-3.04%47,983
Jan 9, 20269.009.098.168.895.64-2.63%76,154
Jan 8, 20269.129.378.909.135.792.13%114,722
Jan 7, 20268.509.508.158.945.679.69%167,526
Jan 6, 20268.208.408.108.155.17-1.09%31,773
Jan 5, 20268.118.408.078.245.23-0.24%25,496
Jan 2, 20268.698.698.158.265.24-1.31%37,150
Jan 1, 20268.028.608.028.375.313.21%33,000
Dec 31, 20258.128.348.008.115.14-0.73%49,329
Dec 30, 20258.308.308.058.175.18-1.92%29,658
Dec 29, 20258.858.858.218.335.281.59%46,061
Dec 26, 20258.408.498.118.205.20-2.38%45,080
Dec 24, 20258.358.688.308.405.330.60%48,850
Dec 23, 20258.708.708.028.355.30-2.34%42,020
Dec 22, 20258.358.727.968.555.424.40%88,288
Dec 19, 20258.008.287.958.195.202.37%36,465
Dec 18, 20258.308.357.708.005.07-2.79%51,137
Dec 17, 20258.208.358.118.235.221.73%36,660
Dec 16, 20258.188.337.868.095.13-1.70%34,805
Dec 15, 20258.218.398.138.235.220.24%23,880
Dec 12, 20258.708.707.608.215.210.49%21,813
Dec 11, 20258.298.478.158.175.18-1.45%26,725
Dec 10, 20258.338.488.208.295.261.47%36,234
Dec 9, 20258.258.398.138.175.18-0.12%45,617
Dec 8, 20258.458.608.108.185.19-3.65%57,794
Dec 5, 20258.168.718.168.495.39-1.39%52,798
Dec 4, 20258.628.758.318.615.46-0.12%42,938
Dec 3, 20258.398.758.218.625.470.70%55,204
Dec 2, 20258.258.958.208.565.433.76%62,377