UK markets closed

Gokak Textiles Limited (GOKAKTEX.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
218.50+10.40 (+5.00%)
As of 10:37AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024214.80218.50214.75218.50218.503,870
03 May 2024218.15218.15208.10208.10208.104,213
02 May 2024226.55235.00215.25219.05219.057,765
30 Apr 2024240.00249.95226.55226.55226.556,769
29 Apr 2024245.00245.00230.05238.45238.457,520
26 Apr 2024248.70250.05230.05235.40235.4013,981
25 Apr 2024237.10238.15235.50238.15238.159,365
24 Apr 2024226.85226.85224.75226.85226.8517,916
23 Apr 2024216.00216.05216.00216.05216.052,824
22 Apr 2024205.70205.80205.70205.80205.802,899
19 Apr 2024194.95196.00188.75196.00196.005,077
18 Apr 2024180.00187.10179.25186.70186.705,685
16 Apr 2024182.05182.05177.20178.20178.203,909
15 Apr 2024193.90194.15182.10186.50186.506,083
12 Apr 2024190.95193.75175.35190.30190.3017,032
10 Apr 2024183.40184.55179.35184.55184.557,015
09 Apr 2024165.00175.80165.00175.80175.804,868
08 Apr 2024158.80159.85149.30159.85159.856,245
05 Apr 2024138.60145.35134.55145.35145.356,195
04 Apr 2024131.75132.15128.45132.15132.152,144
03 Apr 2024121.95125.90121.05125.90125.903,618
02 Apr 2024117.00120.45112.30119.95119.951,526
01 Apr 2024121.95121.95112.05114.75114.752,836
28 Mar 2024118.70118.75112.00117.70117.70564
27 Mar 2024119.65121.95114.05115.25115.252,122
26 Mar 2024115.95116.20109.05116.15116.151,871
22 Mar 2024108.65110.70104.10110.70110.70868
21 Mar 2024100.05105.65100.05105.45105.451,695
20 Mar 2024103.40105.00100.25100.65100.652,277
19 Mar 2024110.00110.00103.20105.50105.50819
18 Mar 2024112.00112.50108.25108.35108.35203
15 Mar 2024------
14 Mar 2024107.40116.90107.40110.15110.152,275
13 Mar 2024114.05122.70113.00113.00113.003,345
12 Mar 2024125.00126.85118.20118.90118.902,598
11 Mar 2024125.55132.00120.65124.05124.054,749
07 Mar 2024128.85129.00117.10126.15126.154,416
06 Mar 2024126.00126.00118.65123.00123.002,987
05 Mar 2024126.00127.00120.05121.95121.952,255
04 Mar 2024129.80129.80118.00124.80124.802,916
01 Mar 2024125.35125.35113.60125.35125.356,234
29 Feb 2024129.65129.65117.35119.40119.405,923
28 Feb 2024123.50123.50123.50123.50123.501,893
27 Feb 2024117.65117.65117.65117.65117.654,661
26 Feb 2024112.05112.05112.05112.05112.05257
23 Feb 2024106.50106.75106.50106.75106.75638
22 Feb 2024106.60106.65106.50106.55106.55917
21 Feb 2024108.65108.65108.65108.65108.65522
20 Feb 2024115.30115.30110.85110.85110.852,451
19 Feb 2024108.70113.10108.70113.10113.102,002
16 Feb 2024111.10111.10107.05110.90110.90951
15 Feb 2024105.05109.05105.05109.05109.051,979
14 Feb 2024108.00110.15106.95106.95106.951,823
13 Feb 2024105.90108.00105.90108.00108.00982
12 Feb 2024109.00109.00105.90105.90105.901,982
09 Feb 2024110.25110.25108.05108.05108.051,273
08 Feb 2024112.50112.50110.25110.25110.25265
07 Feb 2024114.20114.20112.50112.50112.502,141
06 Feb 2024112.35112.35110.15112.00112.001,151
05 Feb 2024108.00110.15108.00110.15110.152,608
02 Feb 2024106.85108.95106.85108.00108.002,040
01 Feb 2024106.85106.90106.85106.85106.85868
31 Jan 2024109.05109.05109.00109.00109.00561
30 Jan 2024112.00112.00111.22111.22111.224,076
29 Jan 2024114.00114.00113.48113.48113.48440
25 Jan 2024115.81115.81115.79115.79115.79672
24 Jan 2024118.15118.15115.79118.15118.155,204
23 Jan 2024115.77120.00115.77118.15118.1511,290
19 Jan 2024120.54120.54120.54120.54120.541,316
18 Jan 2024122.99122.99122.99122.99122.99791
17 Jan 2024125.49125.49125.49125.49125.492,514
16 Jan 2024128.15128.15117.00128.05128.0521,908
15 Jan 2024122.05122.05122.05122.05122.052,006
12 Jan 2024116.24116.24116.24116.24116.241,610
11 Jan 2024110.71110.71110.71110.71110.713,108
10 Jan 2024104.65105.44104.45105.44105.443,298
09 Jan 202499.45100.4296.82100.42100.427,762
08 Jan 202493.8596.5790.2095.6495.6423,502
05 Jan 202489.0191.9888.3891.9891.9828,244
04 Jan 202490.1890.1890.1890.1890.18672
03 Jan 202492.0292.0292.0292.0292.02779
02 Jan 202493.8993.8993.8993.8993.89512
01 Jan 202495.8095.8095.8095.8095.801,473
29 Dec 202397.7597.7597.7597.7597.75414
28 Dec 202399.7099.7099.7099.7099.70796
27 Dec 2023101.70101.70101.70101.70101.70485
26 Dec 2023103.75103.75103.75103.75103.75352
22 Dec 2023105.85105.85105.85105.85105.85975
21 Dec 2023108.00108.00108.00108.00108.00498
20 Dec 2023110.20110.20110.20110.20110.20407
19 Dec 2023112.40112.40112.40112.40112.40730
18 Dec 2023114.65114.65114.65114.65114.651,277
15 Dec 2023116.95116.95116.95116.95116.95602
14 Dec 2023119.30119.30119.30119.30119.30403
13 Dec 2023121.70121.70121.70121.70121.70220
12 Dec 2023124.15124.15124.15124.15124.15170
11 Dec 2023126.65126.65126.65126.65126.65249
08 Dec 2023129.20129.20129.20129.20129.20793
07 Dec 2023131.80131.80131.80131.80131.80513
06 Dec 2023134.45134.45134.45134.45134.451,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...