Gokak Textiles Limited (BOM:532957)
India
· Delayed Price · Currency is INR 65.30
+3.07 (4.93%)
At close: Mar 10, 2026
Gokak Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 64.00 | 60.95 | 62.23 | 62.23 | -2.96% | 716 |
| Mar 6, 2026 | 66.77 | 66.77 | 64.00 | 64.13 | 64.13 | -3.95% | 1,546 |
| Mar 5, 2026 | 64.50 | 67.30 | 61.03 | 66.77 | 66.77 | 4.08% | 4,966 |
| Mar 4, 2026 | 67.45 | 67.45 | 64.15 | 64.15 | 64.15 | -4.89% | 6,130 |
| Mar 2, 2026 | 67.45 | 74.55 | 67.45 | 67.45 | 67.45 | -5.00% | 3,867 |
| Feb 27, 2026 | 69.97 | 71.75 | 68.20 | 71.00 | 71.00 | -1.07% | 1,132 |
| Feb 26, 2026 | 72.97 | 72.97 | 66.50 | 71.77 | 71.77 | 2.54% | 1,361 |
| Feb 25, 2026 | 70.60 | 70.60 | 67.78 | 69.99 | 69.99 | -1.88% | 2,378 |
| Feb 24, 2026 | 71.37 | 71.37 | 71.33 | 71.33 | 71.33 | -0.06% | 234 |
| Feb 23, 2026 | 70.00 | 71.40 | 70.00 | 71.37 | 71.37 | 4.96% | 1,580 |
| Feb 20, 2026 | 72.54 | 73.05 | 67.97 | 68.00 | 68.00 | -4.95% | 1,820 |
| Feb 19, 2026 | 71.95 | 72.24 | 69.92 | 71.54 | 71.54 | 3.98% | 2,225 |
| Feb 18, 2026 | 67.65 | 72.97 | 67.64 | 68.80 | 68.80 | -3.37% | 3,175 |
| Feb 17, 2026 | 73.45 | 73.45 | 71.20 | 71.20 | 71.20 | -1.74% | 783 |
| Feb 16, 2026 | 70.50 | 73.49 | 70.50 | 72.46 | 72.46 | 3.29% | 1,304 |
| Feb 13, 2026 | 73.40 | 74.00 | 69.01 | 70.15 | 70.15 | -3.12% | 2,427 |
| Feb 12, 2026 | 77.17 | 77.17 | 71.20 | 72.41 | 72.41 | -3.32% | 3,440 |
| Feb 11, 2026 | 74.00 | 75.60 | 71.05 | 74.90 | 74.90 | 1.22% | 2,655 |
| Feb 10, 2026 | 71.00 | 76.85 | 70.75 | 74.00 | 74.00 | -0.63% | 7,205 |
| Feb 9, 2026 | 77.82 | 77.82 | 73.93 | 74.47 | 74.47 | -4.30% | 5,744 |
| Feb 6, 2026 | 85.29 | 85.29 | 77.17 | 77.82 | 77.82 | -4.20% | 7,624 |
| Feb 5, 2026 | 80.80 | 81.23 | 80.79 | 81.23 | 81.23 | 4.99% | 5,765 |
| Feb 4, 2026 | 74.00 | 77.37 | 68.15 | 77.37 | 77.37 | 9.99% | 16,195 |
| Feb 3, 2026 | 73.95 | 74.37 | 67.80 | 70.34 | 70.34 | 4.04% | 24,380 |
| Feb 2, 2026 | 72.30 | 72.30 | 67.61 | 67.61 | 67.61 | -10.00% | 6,484 |
| Feb 1, 2026 | 81.91 | 85.00 | 72.75 | 75.12 | 75.12 | -6.45% | 7,092 |
| Jan 30, 2026 | 87.92 | 87.92 | 79.96 | 80.30 | 80.30 | 0.46% | 43,754 |
| Jan 29, 2026 | 73.00 | 79.93 | 72.00 | 79.93 | 79.93 | 20.00% | 21,523 |
| Jan 28, 2026 | 57.75 | 66.61 | 57.75 | 66.61 | 66.61 | 20.00% | 7,468 |
| Jan 27, 2026 | 54.42 | 57.00 | 54.00 | 55.51 | 55.51 | 2.00% | 506 |
| Jan 23, 2026 | 56.97 | 56.97 | 52.59 | 54.42 | 54.42 | -0.31% | 151 |
| Jan 22, 2026 | 54.50 | 54.59 | 54.50 | 54.59 | 54.59 | 1.21% | 113 |
| Jan 21, 2026 | 56.60 | 56.88 | 52.92 | 53.94 | 53.94 | -4.78% | 1,842 |
| Jan 20, 2026 | 58.60 | 58.60 | 56.65 | 56.65 | 56.65 | -3.33% | 37 |
| Jan 19, 2026 | 59.50 | 59.50 | 56.55 | 58.60 | 58.60 | -1.51% | 179 |
| Jan 16, 2026 | 56.70 | 60.00 | 56.70 | 59.50 | 59.50 | -0.82% | 712 |
| Jan 14, 2026 | 60.00 | 62.00 | 58.10 | 59.99 | 59.99 | -4.00% | 1,353 |
| Jan 13, 2026 | 62.00 | 63.74 | 60.14 | 62.49 | 62.49 | 3.91% | 2,364 |
| Jan 12, 2026 | 64.99 | 64.99 | 57.10 | 60.14 | 60.14 | -2.50% | 1,089 |
| Jan 9, 2026 | 64.99 | 64.99 | 60.00 | 61.68 | 61.68 | 2.46% | 1,765 |
| Jan 8, 2026 | 63.25 | 65.00 | 59.99 | 60.20 | 60.20 | -8.30% | 3,889 |
| Jan 7, 2026 | 68.98 | 68.98 | 63.25 | 65.65 | 65.65 | -1.14% | 1,512 |
| Jan 6, 2026 | 68.68 | 68.68 | 66.01 | 66.41 | 66.41 | -2.34% | 93 |
| Jan 5, 2026 | 71.95 | 73.00 | 66.00 | 68.00 | 68.00 | -0.31% | 678 |
| Jan 2, 2026 | 69.49 | 71.97 | 68.10 | 68.21 | 68.21 | -0.06% | 1,148 |
| Jan 1, 2026 | 68.01 | 69.75 | 66.00 | 68.25 | 68.25 | 0.35% | 794 |
| Dec 31, 2025 | 70.45 | 70.49 | 66.00 | 68.01 | 68.01 | -1.12% | 1,259 |
| Dec 30, 2025 | 71.00 | 71.00 | 65.00 | 68.78 | 68.78 | 2.64% | 678 |
| Dec 29, 2025 | 72.00 | 72.00 | 66.50 | 67.01 | 67.01 | -3.33% | 887 |
| Dec 26, 2025 | 70.00 | 70.00 | 69.00 | 69.32 | 69.32 | 3.25% | 112 |
| Dec 24, 2025 | 74.70 | 74.70 | 66.01 | 67.14 | 67.14 | -6.36% | 139 |
| Dec 23, 2025 | 71.00 | 71.70 | 69.00 | 71.70 | 71.70 | 2.99% | 2,621 |
| Dec 22, 2025 | 71.35 | 73.75 | 66.55 | 69.62 | 69.62 | -2.97% | 1,711 |
| Dec 19, 2025 | 75.00 | 75.00 | 71.25 | 71.75 | 71.75 | -2.25% | 512 |
| Dec 18, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | 2.43% | 183 |
| Dec 17, 2025 | 71.66 | 71.67 | 71.65 | 71.66 | 71.66 | 0.01% | 494 |
| Dec 16, 2025 | 71.55 | 73.50 | 71.01 | 71.65 | 71.65 | -3.20% | 285 |
| Dec 15, 2025 | 74.25 | 76.00 | 74.00 | 74.02 | 74.02 | -3.86% | 189 |
| Dec 12, 2025 | 77.84 | 77.84 | 76.99 | 76.99 | 76.99 | 2.41% | 783 |
| Dec 11, 2025 | 76.00 | 76.00 | 74.10 | 75.18 | 75.18 | -2.24% | 225 |
| Dec 10, 2025 | 75.00 | 77.84 | 70.10 | 76.90 | 76.90 | 3.78% | 711 |
| Dec 9, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.23% | 88 |
| Dec 8, 2025 | 75.50 | 75.50 | 70.40 | 74.27 | 74.27 | -2.33% | 591 |
| Dec 5, 2025 | 75.07 | 77.85 | 75.07 | 76.04 | 76.04 | 1.31% | 450 |
| Dec 4, 2025 | 75.02 | 78.80 | 75.01 | 75.06 | 75.06 | 0.52% | 258 |
| Dec 3, 2025 | 77.40 | 77.40 | 74.65 | 74.67 | 74.67 | -3.43% | 353 |
| Dec 2, 2025 | 80.80 | 80.80 | 77.00 | 77.32 | 77.32 | -3.34% | 373 |
| Dec 1, 2025 | 78.19 | 84.89 | 78.19 | 79.99 | 79.99 | 2.30% | 524 |
| Nov 28, 2025 | 78.05 | 80.00 | 78.00 | 78.19 | 78.19 | -1.49% | 201 |
| Nov 27, 2025 | 80.00 | 80.00 | 76.53 | 79.37 | 79.37 | -0.79% | 113 |
| Nov 26, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.14% | 194 |
| Nov 25, 2025 | 77.00 | 83.99 | 75.60 | 79.89 | 79.89 | -1.56% | 637 |
| Nov 24, 2025 | 86.00 | 86.00 | 80.00 | 81.16 | 81.16 | -5.35% | 804 |
| Nov 21, 2025 | 82.55 | 86.95 | 82.55 | 85.75 | 85.75 | 3.41% | 192 |
| Nov 20, 2025 | 82.81 | 85.00 | 82.50 | 82.92 | 82.92 | -3.41% | 833 |
| Nov 19, 2025 | 84.01 | 85.85 | 82.00 | 85.85 | 85.85 | 2.20% | 1,274 |
| Nov 18, 2025 | 81.02 | 88.00 | 81.02 | 84.00 | 84.00 | -3.44% | 611 |
| Nov 17, 2025 | 88.89 | 88.89 | 81.30 | 86.99 | 86.99 | 1.51% | 1,796 |
| Nov 14, 2025 | 85.48 | 87.69 | 85.48 | 85.70 | 85.70 | 0.26% | 10 |
| Nov 13, 2025 | 84.00 | 86.00 | 82.00 | 85.48 | 85.48 | 1.67% | 1,475 |
| Nov 12, 2025 | 86.20 | 86.99 | 82.65 | 84.08 | 84.08 | 1.18% | 624 |
| Nov 11, 2025 | 84.30 | 89.40 | 82.00 | 83.10 | 83.10 | -1.42% | 789 |
| Nov 10, 2025 | 84.72 | 89.60 | 82.01 | 84.30 | 84.30 | -0.99% | 794 |
| Nov 7, 2025 | 84.18 | 90.44 | 84.18 | 85.14 | 85.14 | -0.88% | 359 |
| Nov 6, 2025 | 86.00 | 90.99 | 84.02 | 85.90 | 85.90 | -2.39% | 2,813 |
| Nov 4, 2025 | 88.02 | 90.00 | 85.61 | 88.00 | 88.00 | -0.02% | 1,749 |
| Nov 3, 2025 | 85.42 | 90.73 | 83.22 | 88.02 | 88.02 | 3.55% | 305 |
| Oct 31, 2025 | 89.24 | 89.24 | 85.00 | 85.00 | 85.00 | -5.55% | 213 |
| Oct 30, 2025 | 87.50 | 90.20 | 85.01 | 89.99 | 89.99 | 7.68% | 840 |
| Oct 29, 2025 | 83.22 | 87.85 | 83.22 | 83.57 | 83.57 | -1.16% | 264 |
| Oct 28, 2025 | 87.86 | 87.86 | 83.00 | 84.55 | 84.55 | 1.23% | 724 |
| Oct 27, 2025 | 83.80 | 87.90 | 83.23 | 83.52 | 83.52 | -2.17% | 798 |
| Oct 24, 2025 | 88.80 | 88.80 | 85.20 | 85.37 | 85.37 | 0.21% | 768 |
| Oct 23, 2025 | 83.00 | 88.93 | 83.00 | 85.19 | 85.19 | -0.23% | 1,015 |
| Oct 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.01% | 1 |
| Oct 20, 2025 | 86.00 | 89.75 | 82.00 | 85.38 | 85.38 | 2.99% | 2,441 |
| Oct 17, 2025 | 90.47 | 90.47 | 82.32 | 82.90 | 82.90 | -3.63% | 235 |
| Oct 16, 2025 | 88.00 | 90.50 | 80.25 | 86.02 | 86.02 | -0.26% | 1,933 |
| Oct 15, 2025 | 93.90 | 93.90 | 84.00 | 86.24 | 86.24 | -3.10% | 2,796 |
| Oct 14, 2025 | 89.02 | 91.50 | 86.55 | 89.00 | 89.00 | -0.02% | 633 |