Price Data Selection & Download
Gujarat Cotex Share Price All Time Records & Statistics (Feb 2009 - Sep 2026)
2635 daily OHLCV records on BSE from Feb. 2009 to Sept. 2026. Analyse GUJCOTEX promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹25.00
February 05, 2009
BSE Exchange
Share Price All Time Low
₹0.95
July 09, 2019
BSE Exchange
Highest Volume Trading Day
21,606,725
June 05, 2026 • ₹5.57
BSE Exchange
Share Price History Data (Feb 2009 - Sep 2026)
GUJCOTEX daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2.54 | ₹2.66 | ₹2.42 | ₹2.66 | 2,480,594 |
| 2026-09-17 | ₹2.54 | ₹2.70 | ₹2.54 | ₹2.54 | 808,863 |
| 2026-09-16 | ₹2.67 | ₹2.67 | ₹2.67 | ₹2.67 | 167,035 |
| 2026-09-15 | ₹2.81 | ₹2.81 | ₹2.81 | ₹2.81 | 112,030 |
| 2026-09-11 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 180,096 |
| 2026-09-10 | ₹2.96 | ₹3.10 | ₹2.96 | ₹3.10 | 2,996,767 |
| 2026-09-09 | ₹3.04 | ₹3.04 | ₹2.86 | ₹2.96 | 464,933 |
| 2026-09-08 | ₹2.95 | ₹2.99 | ₹2.81 | ₹2.94 | 920,534 |
| 2026-09-07 | ₹2.83 | ₹2.87 | ₹2.72 | ₹2.86 | 720,709 |
| 2026-09-04 | ₹2.71 | ₹2.81 | ₹2.62 | ₹2.77 | 1,074,861 |
| 2026-09-03 | ₹2.78 | ₹2.78 | ₹2.61 | ₹2.70 | 599,950 |
| 2026-09-02 | ₹2.84 | ₹2.84 | ₹2.65 | ₹2.66 | 910,210 |
| 2026-09-01 | ₹2.78 | ₹2.92 | ₹2.78 | ₹2.78 | 1,394,379 |
| 2026-08-31 | ₹3.03 | ₹3.15 | ₹2.92 | ₹2.92 | 1,444,286 |
| 2026-08-28 | ₹3.08 | ₹3.08 | ₹3.07 | ₹3.07 | 272,205 |
| 2026-08-27 | ₹3.23 | ₹3.23 | ₹3.23 | ₹3.23 | 86,276 |
| 2026-08-26 | ₹3.39 | ₹3.39 | ₹3.38 | ₹3.39 | 2,146,098 |
| 2026-08-25 | ₹2.93 | ₹3.23 | ₹2.93 | ₹3.23 | 3,391,740 |
| 2026-08-24 | ₹3.08 | ₹3.08 | ₹3.08 | ₹3.08 | 144,470 |
| 2026-08-21 | ₹3.24 | ₹3.24 | ₹3.24 | ₹3.24 | 68,747 |
| 2026-08-20 | ₹3.41 | ₹3.41 | ₹3.41 | ₹3.41 | 243,828 |
| 2026-08-19 | ₹3.58 | ₹3.58 | ₹3.57 | ₹3.58 | 4,884,022 |
| 2026-08-18 | ₹3.40 | ₹3.41 | ₹3.40 | ₹3.41 | 5,164,549 |
| 2026-08-17 | ₹3.25 | ₹3.25 | ₹3.23 | ₹3.25 | 8,529,165 |
| 2026-08-14 | ₹3.41 | ₹3.41 | ₹3.10 | ₹3.10 | 1,570,285 |
| 2026-08-13 | ₹3.26 | ₹3.26 | ₹3.25 | ₹3.26 | 2,018,889 |
| 2026-08-12 | ₹3.11 | ₹3.11 | ₹3.10 | ₹3.11 | 1,674,749 |
| 2026-08-11 | ₹2.96 | ₹2.97 | ₹2.96 | ₹2.97 | 1,783,836 |
| 2026-08-10 | ₹2.73 | ₹2.83 | ₹2.71 | ₹2.83 | 2,256,673 |
| 2026-08-07 | ₹2.70 | ₹2.75 | ₹2.63 | ₹2.70 | 79,818 |
| 2026-08-06 | ₹2.65 | ₹2.82 | ₹2.61 | ₹2.71 | 106,611 |
| 2026-08-05 | ₹2.75 | ₹2.79 | ₹2.63 | ₹2.71 | 168,901 |
| 2026-08-04 | ₹2.82 | ₹2.84 | ₹2.65 | ₹2.71 | 122,905 |
| 2026-08-03 | ₹2.84 | ₹2.84 | ₹2.58 | ₹2.74 | 329,228 |
| 2026-07-31 | ₹2.69 | ₹2.71 | ₹2.60 | ₹2.71 | 275,138 |
| 2026-07-30 | ₹2.60 | ₹2.62 | ₹2.53 | ₹2.59 | 554,462 |
| 2026-07-29 | ₹2.45 | ₹2.65 | ₹2.45 | ₹2.51 | 244,924 |
| 2026-07-28 | ₹2.75 | ₹2.75 | ₹2.53 | ₹2.57 | 1,869,269 |
| 2026-07-27 | ₹2.66 | ₹2.66 | ₹2.66 | ₹2.66 | 380,693 |
| 2026-07-24 | ₹3.00 | ₹3.00 | ₹2.79 | ₹2.79 | 278,031 |
| 2026-07-23 | ₹3.00 | ₹3.08 | ₹2.90 | ₹2.93 | 305,342 |
| 2026-07-22 | ₹2.98 | ₹2.99 | ₹2.80 | ₹2.97 | 413,501 |
| 2026-07-21 | ₹2.68 | ₹2.90 | ₹2.68 | ₹2.85 | 1,324,172 |
| 2026-07-20 | ₹2.82 | ₹3.06 | ₹2.82 | ₹2.82 | 190,514 |
| 2026-07-17 | ₹3.11 | ₹3.19 | ₹2.96 | ₹2.96 | 382,532 |
| 2026-07-16 | ₹3.36 | ₹3.37 | ₹3.11 | ₹3.11 | 348,902 |
| 2026-07-15 | ₹3.38 | ₹3.42 | ₹3.25 | ₹3.27 | 87,666 |
| 2026-07-14 | ₹3.38 | ₹3.42 | ₹3.28 | ₹3.37 | 175,036 |
| 2026-07-13 | ₹3.38 | ₹3.46 | ₹3.30 | ₹3.34 | 118,711 |
| 2026-07-10 | ₹3.46 | ₹3.47 | ₹3.30 | ₹3.30 | 229,212 |
| 2026-07-09 | ₹3.34 | ₹3.48 | ₹3.26 | ₹3.38 | 302,370 |
| 2026-07-08 | ₹3.50 | ₹3.56 | ₹3.32 | ₹3.32 | 313,337 |
| 2026-07-07 | ₹3.55 | ₹3.58 | ₹3.40 | ₹3.49 | 347,934 |
| 2026-07-06 | ₹3.50 | ₹3.55 | ₹3.41 | ₹3.48 | 345,441 |
| 2026-07-03 | ₹3.44 | ₹3.66 | ₹3.41 | ₹3.50 | 324,086 |
| 2026-07-02 | ₹3.61 | ₹3.61 | ₹3.37 | ₹3.58 | 489,058 |
| 2026-07-01 | ₹3.57 | ₹3.57 | ₹3.40 | ₹3.49 | 233,781 |
| 2026-06-30 | ₹3.41 | ₹3.58 | ₹3.40 | ₹3.48 | 319,120 |
| 2026-06-29 | ₹3.59 | ₹3.65 | ₹3.39 | ₹3.47 | 394,131 |
| 2026-06-25 | ₹3.64 | ₹3.64 | ₹3.42 | ₹3.54 | 1,151,742 |
| 2026-06-24 | ₹3.69 | ₹3.69 | ₹3.50 | ₹3.60 | 548,807 |
| 2026-06-23 | ₹3.40 | ₹3.69 | ₹3.40 | ₹3.59 | 1,206,972 |
| 2026-06-22 | ₹3.23 | ₹3.55 | ₹3.23 | ₹3.52 | 4,664,377 |
| 2026-06-19 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 214,871 |
| 2026-06-18 | ₹3.56 | ₹3.56 | ₹3.56 | ₹3.56 | 235,097 |
| 2026-06-17 | ₹3.74 | ₹3.92 | ₹3.74 | ₹3.74 | 747,544 |
| 2026-06-16 | ₹3.93 | ₹4.09 | ₹3.93 | ₹3.93 | 1,299,644 |
| 2026-06-15 | ₹4.13 | ₹4.13 | ₹4.13 | ₹4.13 | 182,294 |
| 2026-06-12 | ₹4.50 | ₹4.56 | ₹4.34 | ₹4.34 | 428,314 |
| 2026-06-11 | ₹4.95 | ₹4.95 | ₹4.56 | ₹4.56 | 297,692 |
| 2026-06-10 | ₹4.80 | ₹5.02 | ₹4.79 | ₹4.79 | 1,603,829 |
| 2026-06-09 | ₹5.04 | ₹5.04 | ₹5.04 | ₹5.04 | 3,457,851 |
| 2026-06-08 | ₹5.30 | ₹5.77 | ₹5.30 | ₹5.30 | 3,996,602 |
| 2026-06-05 | ₹5.57 | ₹5.57 | ₹5.57 | ₹5.57 | 21,606,725 |
| 2026-06-04 | ₹5.86 | ₹5.86 | ₹5.86 | ₹5.86 | 56,024 |
| 2026-06-03 | ₹6.16 | ₹6.16 | ₹6.16 | ₹6.16 | 37,112 |
| 2026-06-02 | ₹6.48 | ₹6.48 | ₹6.48 | ₹6.48 | 28,184 |
| 2026-06-01 | ₹6.82 | ₹6.82 | ₹6.82 | ₹6.82 | 29,303 |
| 2026-05-29 | ₹7.17 | ₹7.17 | ₹7.17 | ₹7.17 | 67,010 |
| 2026-05-27 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 17,919 |
| 2026-05-26 | ₹7.93 | ₹7.93 | ₹7.93 | ₹7.93 | 20,396 |
| 2026-05-25 | ₹8.34 | ₹8.34 | ₹8.34 | ₹8.34 | 24,121 |
| 2026-05-22 | ₹8.77 | ₹8.77 | ₹8.77 | ₹8.77 | 9,099 |
| 2026-05-21 | ₹9.23 | ₹9.23 | ₹9.23 | ₹9.23 | 12,054 |
| 2026-05-20 | ₹9.71 | ₹9.71 | ₹9.71 | ₹9.71 | 5,220 |
| 2026-05-19 | ₹10.22 | ₹10.22 | ₹10.22 | ₹10.22 | 18,336 |
| 2026-05-18 | ₹10.75 | ₹10.75 | ₹10.75 | ₹10.75 | 13,160 |
| 2026-05-15 | ₹11.31 | ₹11.31 | ₹11.31 | ₹11.31 | 4,296 |
| 2026-05-14 | ₹12.12 | ₹12.59 | ₹11.90 | ₹11.90 | 95,536 |
| 2026-05-13 | ₹12.73 | ₹12.75 | ₹12.50 | ₹12.52 | 269,162 |
| 2026-05-12 | ₹12.80 | ₹12.80 | ₹12.75 | ₹12.76 | 243,124 |
| 2026-05-11 | ₹12.75 | ₹12.87 | ₹12.75 | ₹12.76 | 266,785 |
| 2026-05-08 | ₹12.67 | ₹13.07 | ₹12.60 | ₹12.71 | 482,850 |
| 2026-05-07 | ₹12.40 | ₹12.63 | ₹12.35 | ₹12.45 | 501,992 |
| 2026-05-06 | ₹12.20 | ₹12.25 | ₹12.20 | ₹12.20 | 423,907 |
| 2026-05-05 | ₹11.90 | ₹12.25 | ₹11.90 | ₹12.07 | 463,386 |
| 2026-05-04 | ₹11.55 | ₹11.89 | ₹11.50 | ₹11.74 | 523,090 |
| 2026-04-30 | ₹11.35 | ₹11.49 | ₹11.35 | ₹11.36 | 363,938 |
| 2026-04-29 | ₹11.30 | ₹11.35 | ₹11.30 | ₹11.31 | 419,533 |
| 2026-04-28 | ₹11.38 | ₹11.38 | ₹11.24 | ₹11.27 | 495,262 |
| 2026-04-27 | ₹11.20 | ₹11.29 | ₹11.20 | ₹11.22 | 293,064 |
| 2026-04-24 | ₹11.37 | ₹11.37 | ₹11.15 | ₹11.17 | 414,125 |
| 2026-04-23 | ₹11.11 | ₹11.55 | ₹11.11 | ₹11.15 | 440,983 |
| 2026-04-22 | ₹11.10 | ₹11.35 | ₹11.10 | ₹11.12 | 278,763 |
| 2026-04-21 | ₹11.08 | ₹11.25 | ₹11.08 | ₹11.11 | 392,290 |
| 2026-04-20 | ₹11.25 | ₹11.60 | ₹11.00 | ₹11.07 | 383,317 |
| 2026-04-17 | ₹10.90 | ₹11.15 | ₹10.90 | ₹11.07 | 439,630 |
| 2026-04-16 | ₹10.85 | ₹10.85 | ₹10.50 | ₹10.63 | 488,343 |
| 2026-04-15 | ₹9.96 | ₹10.53 | ₹9.95 | ₹10.47 | 2,699,446 |
| 2026-04-13 | ₹9.99 | ₹10.09 | ₹9.55 | ₹9.58 | 1,858,392 |
| 2026-04-10 | ₹7.95 | ₹9.56 | ₹7.95 | ₹9.56 | 1,480,705 |
| 2026-04-09 | ₹7.80 | ₹8.05 | ₹7.60 | ₹7.97 | 1,138,267 |
| 2026-04-08 | ₹7.50 | ₹7.90 | ₹7.50 | ₹7.58 | 1,718,795 |
| 2026-04-07 | ₹7.45 | ₹7.65 | ₹7.45 | ₹7.48 | 1,684,248 |
| 2026-04-06 | ₹7.45 | ₹7.74 | ₹7.40 | ₹7.42 | 2,500,428 |
| 2026-04-02 | ₹7.50 | ₹7.50 | ₹7.10 | ₹7.21 | 313,957 |
| 2026-04-01 | ₹7.36 | ₹7.86 | ₹6.69 | ₹7.16 | 292,014 |
| 2026-03-30 | ₹5.70 | ₹6.63 | ₹5.70 | ₹6.63 | 51,372 |
| 2026-03-27 | ₹9.10 | ₹9.10 | ₹8.23 | ₹8.72 | 115,255 |
| 2026-03-25 | ₹8.93 | ₹9.25 | ₹8.69 | ₹8.77 | 181,419 |
| 2026-03-24 | ₹8.10 | ₹8.76 | ₹8.10 | ₹8.30 | 142,976 |
| 2026-03-23 | ₹8.74 | ₹8.78 | ₹8.00 | ₹8.23 | 175,642 |
| 2026-03-20 | ₹8.30 | ₹8.70 | ₹8.18 | ₹8.57 | 225,133 |
| 2026-03-19 | ₹8.67 | ₹8.97 | ₹7.31 | ₹8.29 | 87,449 |
| 2026-03-18 | ₹8.96 | ₹8.99 | ₹8.50 | ₹8.69 | 90,612 |
| 2026-03-17 | ₹8.70 | ₹9.10 | ₹8.50 | ₹8.97 | 71,743 |
| 2026-03-16 | ₹8.64 | ₹9.00 | ₹8.62 | ₹8.66 | 123,303 |
| 2026-03-13 | ₹8.83 | ₹9.00 | ₹8.77 | ₹8.82 | 214,878 |
| 2026-03-12 | ₹8.80 | ₹9.17 | ₹8.80 | ₹8.86 | 109,240 |
| 2026-03-11 | ₹9.27 | ₹9.35 | ₹8.77 | ₹9.06 | 86,709 |
| 2026-03-10 | ₹9.07 | ₹9.35 | ₹8.36 | ₹8.99 | 67,633 |
| 2026-03-09 | ₹9.07 | ₹9.07 | ₹8.44 | ₹8.89 | 73,963 |
| 2026-03-06 | ₹8.87 | ₹9.45 | ₹8.41 | ₹9.07 | 161,659 |
| 2026-03-05 | ₹9.01 | ₹9.35 | ₹9.01 | ₹9.11 | 105,379 |
| 2026-03-04 | ₹7.75 | ₹9.55 | ₹7.75 | ₹9.04 | 155,149 |
| 2026-03-02 | ₹8.21 | ₹8.21 | ₹7.62 | ₹8.03 | 43,376 |
| 2026-02-27 | ₹8.50 | ₹8.54 | ₹8.31 | ₹8.35 | 67,854 |
| 2026-02-26 | ₹8.30 | ₹8.59 | ₹8.30 | ₹8.41 | 43,457 |
| 2026-02-25 | ₹8.35 | ₹8.52 | ₹8.35 | ₹8.43 | 76,861 |
| 2026-02-24 | ₹8.30 | ₹8.64 | ₹8.30 | ₹8.42 | 57,155 |
| 2026-02-23 | ₹8.30 | ₹8.69 | ₹8.30 | ₹8.50 | 55,003 |
| 2026-02-20 | ₹8.71 | ₹8.71 | ₹8.36 | ₹8.36 | 32,516 |
| 2026-02-19 | ₹8.79 | ₹8.79 | ₹7.60 | ₹8.60 | 21,821 |
| 2026-02-18 | ₹8.89 | ₹8.89 | ₹8.60 | ₹8.62 | 40,324 |
| 2026-02-17 | ₹9.20 | ₹9.25 | ₹8.20 | ₹8.77 | 56,949 |
| 2026-02-16 | ₹9.14 | ₹9.39 | ₹9.00 | ₹9.09 | 66,159 |
| 2026-02-13 | ₹9.99 | ₹9.99 | ₹9.15 | ₹9.26 | 78,425 |
| 2026-02-12 | ₹9.22 | ₹9.40 | ₹9.22 | ₹9.28 | 186,396 |
| 2026-02-11 | ₹9.35 | ₹9.45 | ₹9.19 | ₹9.22 | 93,483 |
| 2026-02-10 | ₹9.35 | ₹9.75 | ₹8.55 | ₹9.35 | 94,387 |
| 2026-02-09 | ₹9.26 | ₹9.76 | ₹9.23 | ₹9.34 | 78,547 |
| 2026-02-06 | ₹9.49 | ₹9.49 | ₹8.60 | ₹9.30 | 87,625 |
| 2026-02-05 | ₹9.41 | ₹9.78 | ₹9.25 | ₹9.31 | 150,450 |
| 2026-02-04 | ₹9.23 | ₹9.80 | ₹9.23 | ₹9.41 | 163,351 |
| 2026-02-03 | ₹10.41 | ₹10.41 | ₹9.12 | ₹9.21 | 42,020 |
| 2026-02-02 | ₹10.64 | ₹10.64 | ₹9.10 | ₹9.48 | 90,581 |
| 2026-02-01 | ₹9.74 | ₹11.55 | ₹9.47 | ₹9.84 | 247,015 |
| 2026-01-30 | ₹8.25 | ₹9.69 | ₹7.98 | ₹9.63 | 441,328 |
| 2026-01-29 | ₹8.48 | ₹8.48 | ₹7.81 | ₹8.08 | 279,951 |
| 2026-01-28 | ₹8.45 | ₹8.65 | ₹8.09 | ₹8.40 | 37,601 |
| 2026-01-27 | ₹9.35 | ₹9.35 | ₹7.50 | ₹8.28 | 57,105 |
| 2026-01-23 | ₹8.74 | ₹8.74 | ₹8.33 | ₹8.55 | 33,864 |
| 2026-01-22 | ₹8.31 | ₹8.63 | ₹8.25 | ₹8.31 | 66,203 |
| 2026-01-21 | ₹9.10 | ₹9.20 | ₹8.00 | ₹8.32 | 169,079 |
| 2026-01-20 | ₹8.58 | ₹10.34 | ₹8.16 | ₹9.10 | 1,258,438 |
| 2026-01-19 | ₹8.84 | ₹9.09 | ₹8.23 | ₹8.62 | 33,054 |
| 2026-01-16 | ₹8.75 | ₹9.10 | ₹8.50 | ₹8.86 | 39,452 |
| 2026-01-14 | ₹8.72 | ₹8.98 | ₹8.60 | ₹8.64 | 41,470 |
| 2026-01-13 | ₹8.74 | ₹9.13 | ₹8.60 | ₹8.62 | 65,774 |
| 2026-01-12 | ₹8.84 | ₹9.25 | ₹8.50 | ₹8.62 | 47,983 |
| 2026-01-09 | ₹9.00 | ₹9.09 | ₹8.16 | ₹8.89 | 76,154 |
| 2026-01-08 | ₹9.12 | ₹9.37 | ₹8.90 | ₹9.13 | 114,722 |
| 2026-01-07 | ₹8.50 | ₹9.50 | ₹8.15 | ₹8.94 | 167,526 |
| 2026-01-06 | ₹8.20 | ₹8.40 | ₹8.10 | ₹8.15 | 31,773 |
| 2026-01-05 | ₹8.11 | ₹8.40 | ₹8.07 | ₹8.24 | 25,496 |
| 2026-01-02 | ₹8.69 | ₹8.69 | ₹8.15 | ₹8.26 | 37,150 |
| 2026-01-01 | ₹8.02 | ₹8.60 | ₹8.02 | ₹8.37 | 33,000 |
Gujarat Cotex Share Price Performance Analysis (Feb 2009 - Sep 2026)
GUJCOTEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-68.22%
₹8.37 → ₹2.66
Year to Date
Price Volatility
47.18%
High Volatility
Year to Date
Average Daily Volume
734,949
Year to Date Average
BSE Exchange
Gujarat Cotex Share Price History – Frequently Asked Questions
Common questions about GUJCOTEX historical data and records. Review Gujarat Cotex P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gujarat Cotex (GUJCOTEX)?
The all-time high share price of Gujarat Cotex was ₹25.0 recorded on February 05, 2009 on the BSE exchange.
What is the all-time low share price of Gujarat Cotex (GUJCOTEX)?
The all-time low share price of Gujarat Cotex was ₹0.95 recorded on July 09, 2019 on the BSE exchange.
How can I download GUJCOTEX historical share price data?
You can download Gujarat Cotex 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 GUJCOTEX shares?
The highest trading volume day for Gujarat Cotex was 21,606,725 shares traded on June 05, 2026 on the BSE exchange, with share price at ₹5.57.