Mail

GOKAKTEX.BO - Gokak Textiles Limited

BSE - BSE Real Time Price. Currency in INR

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	25.20	25.20	23.56	23.56	23.56	1,586
May 26, 2023	24.40	24.75	24.00	24.00	24.00	236
May 25, 2023	24.22	24.96	24.22	24.43	24.43	307
May 24, 2023	25.54	25.54	23.21	25.22	25.22	674
May 23, 2023	24.50	25.45	24.33	24.37	24.37	121
May 22, 2023	24.39	25.50	24.33	25.50	25.50	89
May 19, 2023	24.45	25.64	23.41	25.61	25.61	855
May 18, 2023	24.58	24.58	24.58	24.58	24.58	93
May 17, 2023	28.00	28.00	25.71	25.71	25.71	300
May 16, 2023	25.00	27.06	25.00	27.06	27.06	665
May 15, 2023	25.78	25.78	24.76	25.78	25.78	84
May 12, 2023	25.78	27.10	25.78	26.00	26.00	1,169
May 11, 2023	26.15	27.13	25.26	27.13	27.13	339
May 10, 2023	25.83	27.94	25.82	26.15	26.15	645
May 09, 2023	27.51	27.51	27.17	27.17	27.17	1,458
May 08, 2023	28.95	28.95	27.51	28.59	28.59	602
May 05, 2023	28.94	28.96	28.94	28.95	28.95	2
May 04, 2023	27.80	27.80	27.80	27.80	27.80	25
May 03, 2023	26.12	28.75	26.12	26.52	26.52	2,858
May 02, 2023	27.48	27.48	26.12	27.48	27.48	75
Apr 28, 2023	27.86	27.86	25.51	27.48	27.48	1,233
Apr 27, 2023	26.69	26.75	25.50	26.75	26.75	3,047
Apr 26, 2023	23.47	25.48	23.47	25.48	25.48	1,326
Apr 25, 2023	24.25	24.27	24.25	24.27	24.27	1,451
Apr 24, 2023	23.00	23.12	23.00	23.12	23.12	467
Apr 21, 2023	22.50	23.56	21.45	22.02	22.02	487
Apr 20, 2023	20.36	22.44	20.36	22.44	22.44	919
Apr 19, 2023	21.35	23.54	21.30	21.38	21.38	787
Apr 18, 2023	24.59	24.59	22.42	22.42	22.42	350
Apr 17, 2023	21.50	23.57	21.50	23.57	23.57	13
Apr 13, 2023	24.74	24.74	22.61	22.62	22.62	522
Apr 12, 2023	23.09	24.17	21.92	23.79	23.79	661
Apr 11, 2023	23.17	23.17	21.03	23.07	23.07	850
Apr 10, 2023	23.32	23.32	21.22	22.08	22.08	186
Apr 06, 2023	22.28	22.28	22.28	22.28	22.28	35
Apr 05, 2023	23.45	23.45	23.45	23.45	23.45	-
Apr 03, 2023	23.45	23.45	23.43	23.45	23.45	623
Mar 31, 2023	23.98	23.98	21.78	22.34	22.34	493
Mar 29, 2023	22.92	22.92	22.92	22.92	22.92	477
Mar 28, 2023	21.86	21.86	19.78	21.83	21.83	5,319
Mar 27, 2023	20.80	20.82	20.80	20.82	20.82	1,300
Mar 24, 2023	17.97	19.83	17.97	19.83	19.83	21,939
Mar 23, 2023	18.95	18.95	17.19	18.89	18.89	9,690
Mar 22, 2023	19.90	19.95	18.06	18.06	18.06	2,078
Mar 21, 2023	19.94	19.94	19.94	19.94	19.94	-
Mar 20, 2023	20.00	20.00	19.92	19.94	19.94	110
Mar 17, 2023	21.00	22.94	20.90	20.96	20.96	4,725
Mar 16, 2023	21.90	22.00	21.90	22.00	22.00	100
Mar 15, 2023	22.44	22.44	21.00	22.10	22.10	859
Mar 14, 2023	21.35	23.00	21.35	21.38	21.38	3,887
Mar 13, 2023	23.60	23.60	21.60	22.47	22.47	2,788
Mar 10, 2023	22.50	22.55	21.52	22.53	22.53	280
Mar 09, 2023	23.80	23.80	22.50	22.50	22.50	52
Mar 08, 2023	24.90	24.90	23.66	23.66	23.66	106
Mar 06, 2023	24.10	25.20	22.90	24.90	24.90	609
Mar 03, 2023	24.23	24.23	23.10	24.10	24.10	111
Mar 02, 2023	25.40	25.40	23.03	23.10	23.10	60
Mar 01, 2023	24.30	24.30	22.01	24.24	24.24	300
Feb 28, 2023	23.45	23.45	21.25	23.15	23.15	327
Feb 27, 2023	22.35	22.35	22.35	22.35	22.35	30
Feb 24, 2023	21.30	23.45	21.25	23.45	23.45	1,401
Feb 23, 2023	23.50	23.50	22.35	22.35	22.35	966
Feb 22, 2023	25.90	25.90	23.50	23.50	23.50	1,746
Feb 21, 2023	25.95	25.95	24.70	24.70	24.70	571
Feb 20, 2023	27.15	27.15	24.65	25.95	25.95	1,858
Feb 17, 2023	28.35	28.35	25.75	25.90	25.90	1,094
Feb 16, 2023	27.05	28.75	27.00	27.05	27.05	604
Feb 15, 2023	28.40	30.40	28.40	28.40	28.40	281
Feb 14, 2023	31.40	31.40	29.85	29.85	29.85	34
Feb 13, 2023	30.10	31.70	30.10	31.40	31.40	6,518
Feb 10, 2023	30.40	30.40	30.20	30.20	30.20	64
Feb 09, 2023	29.70	29.70	29.70	29.70	29.70	-
Feb 08, 2023	27.05	29.70	27.00	29.70	29.70	1,217
Feb 07, 2023	25.80	28.40	25.80	28.40	28.40	188
Feb 06, 2023	26.60	29.30	26.60	27.05	27.05	431
Feb 03, 2023	27.95	27.95	27.95	27.95	27.95	75
Feb 02, 2023	27.35	29.35	27.35	29.35	29.35	11
Feb 01, 2023	31.25	31.25	28.35	28.35	28.35	32
Jan 31, 2023	29.80	29.80	29.80	29.80	29.80	12
Jan 30, 2023	31.10	31.10	28.45	28.45	28.45	311
Jan 27, 2023	30.30	30.30	29.90	29.90	29.90	2
Jan 25, 2023	29.85	29.85	29.85	29.85	29.85	-
Jan 24, 2023	30.00	30.80	28.05	29.85	29.85	559
Jan 23, 2023	30.00	30.00	27.70	29.50	29.50	393
Jan 20, 2023	29.60	29.60	28.00	28.95	28.95	498
Jan 19, 2023	29.95	29.95	28.20	28.20	28.20	120
Jan 18, 2023	30.55	30.80	28.25	29.00	29.00	782
Jan 17, 2023	29.40	29.40	29.40	29.40	29.40	1
Jan 16, 2023	29.75	31.00	28.30	30.90	30.90	831
Jan 13, 2023	27.10	29.75	27.10	29.75	29.75	275
Jan 12, 2023	26.40	28.90	26.40	28.50	28.50	1,151
Jan 11, 2023	25.15	27.60	25.15	27.60	27.60	640
Jan 10, 2023	26.20	26.30	26.20	26.30	26.30	32
Jan 09, 2023	27.30	27.30	27.30	27.30	27.30	1,000
Jan 06, 2023	27.15	27.15	27.15	27.15	27.15	220
Jan 05, 2023	27.15	27.15	27.15	27.15	27.15	7
Jan 04, 2023	27.15	27.15	27.15	27.15	27.15	41
Jan 03, 2023	27.05	27.15	27.05	27.15	27.15	30
Jan 02, 2023	28.35	28.35	28.35	28.35	28.35	873
Dec 30, 2022	27.00	27.00	27.00	27.00	27.00	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...