Advertisement
Advertisement
Gokak Textiles Limited (GOKAKTEX.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:15PM IST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 40.20 | 40.20 | 40.15 | 40.15 | 40.15 | 1,606 |
| Sep 21, 2023 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 1,150 |
| Sep 20, 2023 | 40.10 | 40.91 | 40.10 | 40.10 | 40.10 | 1,294 |
| Sep 18, 2023 | 41.60 | 41.80 | 40.91 | 40.91 | 40.91 | 1,170 |
| Sep 15, 2023 | 42.40 | 42.40 | 41.56 | 41.56 | 41.56 | 575 |
| Sep 14, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 802 |
| Sep 13, 2023 | 44.00 | 44.00 | 43.12 | 43.26 | 43.26 | 1,081 |
| Sep 12, 2023 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 1,033 |
| Sep 11, 2023 | 44.50 | 45.00 | 44.50 | 44.50 | 44.50 | 1,916 |
| Sep 08, 2023 | 44.95 | 44.95 | 44.20 | 44.20 | 44.20 | 1,465 |
| Sep 07, 2023 | 44.02 | 44.90 | 44.02 | 44.85 | 44.85 | 1,449 |
| Sep 06, 2023 | 44.00 | 44.88 | 44.00 | 44.02 | 44.02 | 1,795 |
| Sep 05, 2023 | 44.85 | 44.85 | 43.11 | 44.00 | 44.00 | 5,574 |
| Sep 04, 2023 | 42.26 | 43.98 | 42.26 | 43.98 | 43.98 | 3,738 |
| Sep 01, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 3,242 |
| Aug 31, 2023 | 45.66 | 45.66 | 44.00 | 44.00 | 44.00 | 9,316 |
| Aug 30, 2023 | 44.74 | 44.77 | 44.50 | 44.77 | 44.77 | 9,127 |
| Aug 29, 2023 | 42.64 | 42.64 | 41.42 | 42.64 | 42.64 | 10,256 |
| Aug 28, 2023 | 40.60 | 40.61 | 40.43 | 40.61 | 40.61 | 20,548 |
| Aug 25, 2023 | 38.68 | 38.68 | 38.65 | 38.68 | 38.68 | 13,183 |
| Aug 24, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2,279 |
| Aug 23, 2023 | 37.40 | 37.41 | 35.01 | 35.09 | 35.09 | 2,925 |
| Aug 22, 2023 | 35.60 | 35.64 | 32.50 | 35.63 | 35.63 | 5,989 |
| Aug 21, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1,756 |
| Aug 18, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 182 |
| Aug 17, 2023 | 31.09 | 31.71 | 31.09 | 31.71 | 31.71 | 2,654 |
| Aug 16, 2023 | 30.45 | 31.09 | 30.45 | 31.09 | 31.09 | 841 |
| Aug 14, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 428 |
| Aug 11, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Aug 10, 2023 | 30.49 | 30.49 | 30.45 | 30.49 | 30.49 | 2,253 |
| Aug 09, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 656 |
| Aug 08, 2023 | 31.11 | 31.11 | 29.91 | 29.91 | 29.91 | 866 |
| Aug 07, 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 594 |
| Aug 04, 2023 | 30.24 | 30.24 | 30.00 | 30.00 | 30.00 | 710 |
| Aug 03, 2023 | 30.85 | 30.85 | 30.24 | 30.24 | 30.24 | 714 |
| Aug 02, 2023 | 30.86 | 30.86 | 30.85 | 30.85 | 30.85 | 1,062 |
| Aug 01, 2023 | 31.47 | 32.00 | 31.47 | 31.47 | 31.47 | 2,935 |
| Jul 31, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1,097 |
| Jul 28, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 905 |
| Jul 27, 2023 | 33.42 | 34.00 | 33.42 | 33.42 | 33.42 | 1,505 |
| Jul 26, 2023 | 34.70 | 34.70 | 34.01 | 34.10 | 34.10 | 814 |
| Jul 25, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 763 |
| Jul 24, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 525 |
| Jul 21, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jul 20, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jul 19, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jul 18, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jul 17, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1,000 |
| Jul 14, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jul 13, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jul 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jul 11, 2023 | 36.77 | 36.85 | 35.10 | 36.85 | 36.85 | 14,012 |
| Jul 10, 2023 | 35.10 | 35.10 | 34.30 | 35.10 | 35.10 | 4,913 |
| Jul 07, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 3,789 |
| Jul 06, 2023 | 31.84 | 31.84 | 30.34 | 31.84 | 31.84 | 6,367 |
| Jul 05, 2023 | 29.90 | 30.33 | 27.51 | 30.33 | 30.33 | 1,401 |
| Jul 04, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Jul 03, 2023 | 28.70 | 30.50 | 28.70 | 28.89 | 28.89 | 830 |
| Jun 30, 2023 | 30.00 | 31.50 | 29.60 | 30.00 | 30.00 | 479 |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | 32.28 | 32.28 | 29.30 | 30.27 | 30.27 | 1,020 |
| Jun 26, 2023 | 30.33 | 33.50 | 30.33 | 30.82 | 30.82 | 3,419 |
| Jun 23, 2023 | 31.92 | 34.32 | 31.92 | 31.92 | 31.92 | 5,810 |
| Jun 22, 2023 | 34.28 | 34.28 | 31.05 | 33.60 | 33.60 | 13,197 |
| Jun 21, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2,748 |
| Jun 20, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1,537 |
| Jun 19, 2023 | 28.00 | 29.62 | 28.00 | 29.62 | 29.62 | 1,039 |
| Jun 16, 2023 | 28.25 | 28.26 | 26.20 | 28.21 | 28.21 | 1,186 |
| Jun 15, 2023 | 25.64 | 26.92 | 25.64 | 26.92 | 26.92 | 100 |
| Jun 14, 2023 | 25.72 | 25.72 | 25.64 | 25.64 | 25.64 | 1,001 |
| Jun 13, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 34 |
| Jun 12, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Jun 09, 2023 | 23.70 | 24.79 | 23.70 | 24.79 | 24.79 | 1,086 |
| Jun 08, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Jun 07, 2023 | 25.00 | 25.34 | 23.61 | 23.61 | 23.61 | 377 |
| Jun 06, 2023 | 24.25 | 25.75 | 24.25 | 24.30 | 24.30 | 340 |
| Jun 05, 2023 | 26.77 | 26.77 | 24.50 | 24.60 | 24.60 | 196 |
| Jun 02, 2023 | 27.25 | 27.25 | 25.51 | 25.51 | 25.51 | 601 |
| Jun 01, 2023 | 26.94 | 26.94 | 24.70 | 26.77 | 26.77 | 1,015 |
| May 31, 2023 | 25.66 | 25.66 | 25.00 | 25.66 | 25.66 | 425 |
| May 30, 2023 | 22.45 | 24.73 | 22.40 | 24.44 | 24.44 | 2,045 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
