Price Data Selection & Download
Gokak Textiles Share Price All Time Records & Statistics (Mar 2008 - Jul 2026)
3807 daily OHLCV records on BSE from March 2008 to July 2026.
Share Price All Time High
₹276.00
September 20, 2024
BSE Exchange
Share Price All Time Low
₹8.04
December 26, 2019
BSE Exchange
Highest Volume Trading Day
687,462
March 19, 2008 • ₹100.80
BSE Exchange
Share Price History Data (Mar 2008 - Jul 2026)
GOKAKTEX daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹61.00 | ₹61.00 | ₹60.00 | ₹60.00 | 194 |
| 2026-07-23 | ₹64.50 | ₹64.50 | ₹61.37 | ₹61.39 | 3,370 |
| 2026-07-21 | ₹64.99 | ₹64.99 | ₹64.59 | ₹64.59 | 54 |
| 2026-07-20 | ₹60.01 | ₹62.00 | ₹58.26 | ₹61.97 | 1,415 |
| 2026-07-17 | ₹63.00 | ₹63.00 | ₹59.85 | ₹60.00 | 1,304 |
| 2026-07-16 | ₹63.70 | ₹64.00 | ₹63.00 | ₹63.00 | 167 |
| 2026-07-15 | ₹60.00 | ₹63.70 | ₹59.70 | ₹63.70 | 336 |
| 2026-07-14 | ₹60.67 | ₹60.67 | ₹60.67 | ₹60.67 | 7 |
| 2026-07-13 | ₹63.60 | ₹63.60 | ₹60.51 | ₹60.67 | 258 |
| 2026-07-10 | ₹62.00 | ₹63.60 | ₹60.56 | ₹63.60 | 809 |
| 2026-07-09 | ₹63.66 | ₹63.66 | ₹62.00 | ₹63.49 | 498 |
| 2026-07-08 | ₹66.99 | ₹67.00 | ₹63.65 | ₹63.65 | 559 |
| 2026-07-07 | ₹67.00 | ₹67.00 | ₹66.99 | ₹66.99 | 20 |
| 2026-07-06 | ₹73.95 | ₹73.95 | ₹66.98 | ₹66.98 | 326 |
| 2026-07-03 | ₹70.90 | ₹72.01 | ₹69.00 | ₹70.50 | 666 |
| 2026-07-02 | ₹70.78 | ₹70.78 | ₹67.26 | ₹69.97 | 389 |
| 2026-07-01 | ₹69.41 | ₹70.79 | ₹67.55 | ₹70.79 | 220 |
| 2026-06-30 | ₹67.65 | ₹70.99 | ₹67.55 | ₹70.99 | 490 |
| 2026-06-29 | ₹69.43 | ₹69.90 | ₹64.00 | ₹67.65 | 235 |
| 2026-06-25 | ₹68.00 | ₹70.50 | ₹67.30 | ₹67.30 | 1,734 |
| 2026-06-24 | ₹72.05 | ₹74.00 | ₹70.79 | ₹70.82 | 3,047 |
| 2026-06-23 | ₹75.00 | ₹76.50 | ₹72.05 | ₹74.51 | 1,684 |
| 2026-06-22 | ₹74.40 | ₹74.40 | ₹70.52 | ₹73.24 | 5,593 |
| 2026-06-19 | ₹75.00 | ₹77.50 | ₹71.01 | ₹74.22 | 6,702 |
| 2026-06-18 | ₹72.65 | ₹72.65 | ₹66.15 | ₹70.74 | 6,797 |
| 2026-06-17 | ₹65.95 | ₹66.07 | ₹62.90 | ₹66.07 | 5,407 |
| 2026-06-16 | ₹59.97 | ₹60.11 | ₹59.97 | ₹60.07 | 108 |
| 2026-06-15 | ₹63.60 | ₹63.91 | ₹58.75 | ₹59.96 | 637 |
| 2026-06-12 | ₹56.01 | ₹59.50 | ₹56.00 | ₹58.29 | 1,204 |
| 2026-06-11 | ₹59.00 | ₹59.00 | ₹58.00 | ₹58.00 | 43 |
| 2026-06-10 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 117 |
| 2026-06-09 | ₹60.00 | ₹60.00 | ₹58.80 | ₹60.00 | 797 |
| 2026-06-08 | ₹62.62 | ₹62.62 | ₹60.00 | ₹60.00 | 794 |
| 2026-06-05 | ₹60.71 | ₹62.00 | ₹60.71 | ₹62.00 | 853 |
| 2026-06-04 | ₹59.85 | ₹65.00 | ₹59.85 | ₹63.90 | 604 |
| 2026-06-03 | ₹63.00 | ₹63.00 | ₹62.98 | ₹62.98 | 311 |
| 2026-06-02 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 73 |
| 2026-06-01 | ₹60.50 | ₹62.25 | ₹60.31 | ₹61.00 | 289 |
| 2026-05-29 | ₹62.99 | ₹62.99 | ₹60.00 | ₹60.03 | 1,087 |
| 2026-05-27 | ₹60.30 | ₹63.37 | ₹60.30 | ₹60.94 | 1,007 |
| 2026-05-26 | ₹63.99 | ₹63.99 | ₹60.00 | ₹63.37 | 312 |
| 2026-05-25 | ₹63.99 | ₹63.99 | ₹62.71 | ₹62.71 | 48 |
| 2026-05-22 | ₹62.00 | ₹64.40 | ₹61.52 | ₹64.40 | 3,133 |
| 2026-05-21 | ₹64.96 | ₹64.96 | ₹61.72 | ₹64.75 | 1,594 |
| 2026-05-20 | ₹63.39 | ₹65.80 | ₹60.35 | ₹64.96 | 1,479 |
| 2026-05-19 | ₹63.39 | ₹63.39 | ₹63.39 | ₹63.39 | 21 |
| 2026-05-18 | ₹65.28 | ₹65.28 | ₹63.39 | ₹63.39 | 124 |
| 2026-05-15 | ₹64.00 | ₹64.00 | ₹62.00 | ₹64.00 | 115 |
| 2026-05-14 | ₹64.25 | ₹64.25 | ₹61.04 | ₹64.17 | 1,013 |
| 2026-05-13 | ₹64.00 | ₹64.25 | ₹64.00 | ₹64.25 | 420 |
| 2026-05-12 | ₹64.50 | ₹64.50 | ₹64.18 | ₹64.18 | 86 |
| 2026-05-11 | ₹64.60 | ₹64.61 | ₹64.60 | ₹64.61 | 1,017 |
| 2026-05-08 | ₹66.50 | ₹68.00 | ₹65.31 | ₹68.00 | 4,175 |
| 2026-05-07 | ₹64.00 | ₹67.00 | ₹62.02 | ₹66.50 | 1,006 |
| 2026-05-06 | ₹63.06 | ₹64.00 | ₹63.00 | ₹64.00 | 1,295 |
| 2026-05-05 | ₹67.00 | ₹67.00 | ₹66.25 | ₹66.25 | 83 |
| 2026-05-04 | ₹67.20 | ₹67.20 | ₹67.00 | ₹67.00 | 1,716 |
| 2026-04-30 | ₹69.60 | ₹69.60 | ₹64.00 | ₹64.00 | 387 |
| 2026-04-29 | ₹66.33 | ₹66.33 | ₹66.33 | ₹66.33 | 211 |
| 2026-04-28 | ₹66.51 | ₹66.51 | ₹65.00 | ₹66.00 | 1,794 |
| 2026-04-27 | ₹69.90 | ₹69.90 | ₹66.51 | ₹66.51 | 543 |
| 2026-04-24 | ₹70.40 | ₹70.40 | ₹66.90 | ₹69.90 | 510 |
| 2026-04-23 | ₹70.40 | ₹70.40 | ₹70.40 | ₹70.40 | 3 |
| 2026-04-22 | ₹69.01 | ₹72.40 | ₹69.00 | ₹70.40 | 329 |
| 2026-04-21 | ₹70.00 | ₹70.00 | ₹69.01 | ₹69.01 | 333 |
| 2026-04-20 | ₹68.90 | ₹70.00 | ₹68.00 | ₹69.80 | 415 |
| 2026-04-17 | ₹66.02 | ₹68.40 | ₹66.00 | ₹68.40 | 672 |
| 2026-04-16 | ₹71.21 | ₹71.21 | ₹65.15 | ₹65.15 | 1,044 |
| 2026-04-15 | ₹70.33 | ₹70.33 | ₹66.56 | ₹68.01 | 598 |
| 2026-04-13 | ₹64.60 | ₹69.99 | ₹64.60 | ₹69.99 | 447 |
| 2026-04-10 | ₹65.73 | ₹69.01 | ₹65.73 | ₹67.99 | 4,747 |
| 2026-04-09 | ₹64.26 | ₹65.73 | ₹64.05 | ₹65.73 | 51 |
| 2026-04-08 | ₹61.20 | ₹64.26 | ₹61.20 | ₹64.05 | 1,541 |
| 2026-04-07 | ₹61.20 | ₹61.20 | ₹61.20 | ₹61.20 | 55 |
| 2026-04-06 | ₹61.69 | ₹62.00 | ₹61.00 | ₹61.00 | 75 |
| 2026-04-02 | ₹61.50 | ₹62.00 | ₹60.25 | ₹61.69 | 1,312 |
| 2026-04-01 | ₹60.00 | ₹62.00 | ₹60.00 | ₹62.00 | 330 |
| 2026-03-30 | ₹62.70 | ₹65.51 | ₹59.60 | ₹59.94 | 1,097 |
| 2026-03-27 | ₹63.00 | ₹63.00 | ₹62.70 | ₹62.70 | 477 |
| 2026-03-25 | ₹64.15 | ₹66.00 | ₹62.45 | ₹66.00 | 3,215 |
| 2026-03-24 | ₹61.10 | ₹63.00 | ₹61.10 | ₹63.00 | 310 |
| 2026-03-23 | ₹60.80 | ₹66.80 | ₹60.80 | ₹61.03 | 360 |
| 2026-03-20 | ₹66.83 | ₹66.83 | ₹64.00 | ₹64.00 | 456 |
| 2026-03-19 | ₹62.25 | ₹67.00 | ₹62.25 | ₹64.07 | 1,244 |
| 2026-03-18 | ₹66.90 | ₹66.90 | ₹64.50 | ₹64.51 | 150 |
| 2026-03-17 | ₹62.05 | ₹65.99 | ₹62.05 | ₹64.08 | 15,377 |
| 2026-03-16 | ₹70.16 | ₹70.16 | ₹64.00 | ₹64.35 | 1,241 |
| 2026-03-13 | ₹64.34 | ₹68.25 | ₹61.75 | ₹66.84 | 1,570 |
| 2026-03-12 | ₹64.00 | ₹65.99 | ₹64.00 | ₹65.00 | 331 |
| 2026-03-11 | ₹65.30 | ₹65.30 | ₹64.00 | ₹64.00 | 222 |
| 2026-03-10 | ₹60.99 | ₹65.30 | ₹59.77 | ₹65.30 | 2,458 |
| 2026-03-09 | ₹64.00 | ₹64.00 | ₹60.95 | ₹62.23 | 716 |
| 2026-03-06 | ₹66.77 | ₹66.77 | ₹64.00 | ₹64.13 | 1,546 |
| 2026-03-05 | ₹64.50 | ₹67.30 | ₹61.03 | ₹66.77 | 4,966 |
| 2026-03-04 | ₹67.45 | ₹67.45 | ₹64.15 | ₹64.15 | 6,130 |
| 2026-03-02 | ₹67.45 | ₹74.55 | ₹67.45 | ₹67.45 | 3,867 |
| 2026-02-27 | ₹69.97 | ₹71.75 | ₹68.20 | ₹71.00 | 1,132 |
| 2026-02-26 | ₹72.97 | ₹72.97 | ₹66.50 | ₹71.77 | 1,361 |
| 2026-02-25 | ₹70.60 | ₹70.60 | ₹67.78 | ₹69.99 | 2,378 |
| 2026-02-24 | ₹71.37 | ₹71.37 | ₹71.33 | ₹71.33 | 234 |
| 2026-02-23 | ₹70.00 | ₹71.40 | ₹70.00 | ₹71.37 | 1,580 |
| 2026-02-20 | ₹72.54 | ₹73.05 | ₹67.97 | ₹68.00 | 1,820 |
| 2026-02-19 | ₹71.95 | ₹72.24 | ₹69.92 | ₹71.54 | 2,225 |
| 2026-02-18 | ₹67.65 | ₹72.97 | ₹67.64 | ₹68.80 | 3,175 |
| 2026-02-17 | ₹73.45 | ₹73.45 | ₹71.20 | ₹71.20 | 783 |
| 2026-02-16 | ₹70.50 | ₹73.49 | ₹70.50 | ₹72.46 | 1,304 |
| 2026-02-13 | ₹73.40 | ₹74.00 | ₹69.01 | ₹70.15 | 2,427 |
| 2026-02-12 | ₹77.17 | ₹77.17 | ₹71.20 | ₹72.41 | 3,440 |
| 2026-02-11 | ₹74.00 | ₹75.60 | ₹71.05 | ₹74.90 | 2,655 |
| 2026-02-10 | ₹71.00 | ₹76.85 | ₹70.75 | ₹74.00 | 7,205 |
| 2026-02-09 | ₹77.82 | ₹77.82 | ₹73.93 | ₹74.47 | 5,744 |
| 2026-02-06 | ₹85.29 | ₹85.29 | ₹77.17 | ₹77.82 | 7,647 |
| 2026-02-05 | ₹80.80 | ₹81.23 | ₹80.79 | ₹81.23 | 5,765 |
| 2026-02-04 | ₹74.00 | ₹77.37 | ₹68.15 | ₹77.37 | 16,195 |
| 2026-02-03 | ₹73.95 | ₹74.37 | ₹67.80 | ₹70.34 | 24,380 |
| 2026-02-02 | ₹72.30 | ₹72.30 | ₹67.61 | ₹67.61 | 6,484 |
| 2026-02-01 | ₹81.91 | ₹85.00 | ₹72.75 | ₹75.12 | 7,092 |
| 2026-01-30 | ₹87.92 | ₹87.92 | ₹79.96 | ₹80.30 | 43,754 |
| 2026-01-29 | ₹73.00 | ₹79.93 | ₹72.00 | ₹79.93 | 21,523 |
| 2026-01-28 | ₹57.75 | ₹66.61 | ₹57.75 | ₹66.61 | 7,468 |
| 2026-01-27 | ₹54.42 | ₹57.00 | ₹54.00 | ₹55.51 | 506 |
| 2026-01-23 | ₹56.97 | ₹56.97 | ₹52.59 | ₹54.42 | 151 |
| 2026-01-22 | ₹54.50 | ₹54.59 | ₹54.50 | ₹54.59 | 113 |
| 2026-01-21 | ₹56.60 | ₹56.88 | ₹52.92 | ₹53.94 | 1,842 |
| 2026-01-20 | ₹58.60 | ₹58.60 | ₹56.65 | ₹56.65 | 37 |
| 2026-01-19 | ₹59.50 | ₹59.50 | ₹56.55 | ₹58.60 | 179 |
| 2026-01-16 | ₹56.70 | ₹60.00 | ₹56.70 | ₹59.50 | 712 |
| 2026-01-14 | ₹60.00 | ₹62.00 | ₹58.10 | ₹59.99 | 1,353 |
| 2026-01-13 | ₹62.00 | ₹63.74 | ₹60.14 | ₹62.49 | 2,364 |
| 2026-01-12 | ₹64.99 | ₹64.99 | ₹57.10 | ₹60.14 | 1,089 |
| 2026-01-09 | ₹64.99 | ₹64.99 | ₹60.00 | ₹61.68 | 1,765 |
| 2026-01-08 | ₹63.25 | ₹65.00 | ₹59.99 | ₹60.20 | 3,889 |
| 2026-01-07 | ₹68.98 | ₹68.98 | ₹63.25 | ₹65.65 | 1,512 |
| 2026-01-06 | ₹68.68 | ₹68.68 | ₹66.01 | ₹66.41 | 93 |
| 2026-01-05 | ₹71.95 | ₹73.00 | ₹66.00 | ₹68.00 | 678 |
| 2026-01-02 | ₹69.49 | ₹71.97 | ₹68.10 | ₹68.21 | 1,148 |
| 2026-01-01 | ₹68.01 | ₹69.75 | ₹66.00 | ₹68.25 | 794 |
Gokak Textiles Share Price Performance Analysis (Mar 2008 - Jul 2026)
GOKAKTEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.09%
₹68.25 → ₹60.00
Year to Date
Price Volatility
7.95%
Low Volatility
Year to Date
Average Daily Volume
2,372
Year to Date Average
BSE Exchange
Gokak Textiles Share Price History – Frequently Asked Questions
Common questions about GOKAKTEX historical data and records. For live price, key ratios and fundamentals, see GOKAKTEX stock price BSE.
What is the all-time high share price of Gokak Textiles (GOKAKTEX)?
The all-time high share price of Gokak Textiles was ₹276.0 recorded on September 20, 2024 on the BSE exchange.
What is the all-time low share price of Gokak Textiles (GOKAKTEX)?
The all-time low share price of Gokak Textiles was ₹8.04 recorded on December 26, 2019 on the BSE exchange.
How can I download GOKAKTEX historical share price data?
You can download Gokak Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOKAKTEX shares?
The highest trading volume day for Gokak Textiles was 687,462 shares traded on March 19, 2008 on the BSE exchange, with share price at ₹100.8.