Gokak Textiles share price history

BSE: 532957Textiles & ApparelsSmall Cap

GOKAK TEXTILES LTD. · Face value ₹10 · Listed Mar 2008

₹65.29₹7.78 (13.53%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹57.51.

30 Oct: open ₹61.75, high ₹65.38, low ₹61.75

52-week range of traded prices to 30 Oct 2026

₹51.00Low, 9 Sep 2026₹90.99High, 6 Nov 2025

Under BSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹42 Cr3,560th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −1.1%
Debt to equity: Net worth zero or below
Volume, BSE: 1,062

Gokak Textiles share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Gokak Textiles' share price is on record from 19 Mar 2008, when it closed at ₹100.80, to 30 Oct 2026. Its highest close was ₹269.55 on 20 Sep 2024 and its lowest ₹8.04 on 26 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.29	−4.0%	81.23	53.51	68.01	87.92	51.00	4,76,431
2025	68.01	−57.9%	165.00	62.64	161.60	165.00	59.66	5,66,275
2024	161.55	+65.3%	269.55	90.18	95.80	276.00	88.38	10,43,619
2023	97.75	+262.0%	145.66	18.06	28.35	145.66	17.19	5,16,765
2022	27.00	−10.6%	37.70	24.55	28.75	37.70	24.20	1,53,106
2021	30.20	+58.2%	39.15	17.55	19.45	39.15	17.45	3,19,578
2020	19.09	+137.4%	21.85	8.04	8.04	21.85	8.04	1,31,163
2019	8.04	−66.1%	24.15	8.04	23.75	25.35	8.04	82,159
2018	23.75	−57.6%	64.00	22.85	52.05	65.90	22.80	2,71,049
2017	56.00	+13.2%	63.45	34.25	47.50	66.75	32.25	3,38,503
2016	49.45	−20.9%	67.40	43.00	63.50	73.00	41.00	3,19,411
2015	62.50	+7.8%	81.00	50.80	53.30	87.00	47.65	2,95,465
2014	58.00	+45.0%	79.90	27.60	39.90	83.85	26.00	5,10,410
2013	40.00	−23.4%	52.85	31.55	54.20	54.85	30.80	1,33,481
2012	52.25	+16.1%	59.05	40.10	45.00	60.95	36.05	2,47,166
2011	45.00	−42.4%	87.50	43.05	80.10	90.00	42.20	3,22,161
2010	78.10	+77.5%	98.70	42.80	44.00	106.00	42.00	10,85,405
2009	44.00	+79.6%	46.35	21.65	24.85	50.00	21.55	1,31,622
2008	24.50	–	100.80	23.55	189.00	189.00	22.55	10,39,423

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 19 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.29	+6.7%	65.44	75.75	55.00	24,816
Sep 2026	61.18	+2.0%	60.00	75.25	51.00	93,895
Aug 2026	60.00	+3.1%	61.10	64.99	52.40	29,507
Jul 2026	58.20	−18.0%	69.41	73.95	57.11	13,837
Jun 2026	70.99	+18.3%	60.50	77.50	56.00	37,519
May 2026	60.03	−6.2%	67.20	68.00	60.00	19,731
Apr 2026	64.00	+6.8%	60.00	72.40	60.00	15,397
Mar 2026	59.94	−15.6%	67.45	74.55	59.60	45,733
Feb 2026	71.00	−11.6%	81.91	85.29	66.50	1,05,026
Jan 2026	80.30	+18.1%	68.01	87.92	52.59	90,970
Dec 2025	68.01	−13.0%	78.19	84.89	65.00	13,428
Nov 2025	78.19	−8.0%	85.42	90.99	75.60	15,573
Oct 2025	85.00	−3.4%	88.00	93.90	80.00	26,137
Sep 2025	88.00	−0.6%	88.00	95.00	84.01	25,251
Aug 2025	88.55	−12.6%	97.05	101.80	82.70	22,765
Jul 2025	101.30	−2.5%	101.05	105.20	92.35	17,339
Jun 2025	103.89	+4.4%	99.54	111.99	89.73	20,699
May 2025	99.54	+2.9%	96.75	113.00	94.15	6,208
Apr 2025	96.75	+12.5%	84.28	98.68	78.40	8,394
Mar 2025	86.00	+26.8%	67.80	88.19	59.66	1,49,589
Feb 2025	67.80	−26.1%	93.29	93.29	65.56	1,44,501
Jan 2025	91.70	−43.2%	161.60	165.00	90.15	1,16,391
Dec 2024	161.55	−7.6%	183.40	183.40	154.00	96,908
Nov 2024	174.85	−14.1%	207.00	227.90	163.90	91,128
Oct 2024	203.50	−3.2%	205.55	247.70	182.25	31,461
Sep 2024	210.30	+10.7%	191.90	276.00	185.40	3,05,908
Aug 2024	190.00	+7.7%	175.85	197.95	155.00	30,972
Jul 2024	176.40	+10.6%	156.30	188.90	146.05	27,830
Jun 2024	159.45	+0.2%	165.85	172.50	127.50	38,774
May 2024	159.15	−29.8%	226.55	235.00	159.10	82,163
Apr 2024	226.55	+92.5%	121.95	250.05	112.05	1,33,507
Mar 2024	117.70	−1.4%	125.35	132.00	100.05	45,544
Feb 2024	119.40	+9.5%	106.85	129.65	105.05	37,327
Jan 2024	109.00	+11.5%	95.80	128.15	88.38	1,22,097
Dec 2023	97.75	−32.9%	142.75	142.75	97.75	25,243
Nov 2023	145.66	+161.1%	55.79	145.66	53.50	1,03,873
Oct 2023	55.79	+36.5%	41.00	57.80	41.00	81,558
Sep 2023	40.88	−7.1%	43.12	45.00	39.05	34,663
Aug 2023	44.00	+37.0%	31.47	45.66	29.90	89,274
Jul 2023	32.11	+7.0%	28.70	36.85	27.51	37,921
Jun 2023	30.00	+16.9%	26.94	34.32	23.61	36,041
May 2023	25.66	−6.6%	27.48	28.96	22.40	14,653
Apr 2023	27.48	+23.0%	23.45	27.86	20.36	12,957
Mar 2023	22.34	−3.5%	24.30	25.40	17.19	55,356
Feb 2023	23.15	−22.3%	31.25	31.70	21.25	17,448
Jan 2023	29.80	+10.4%	28.35	31.10	25.15	7,778
Dec 2022	27.00	−4.6%	27.50	31.45	26.15	7,471
Nov 2022	28.30	−9.3%	29.65	32.95	25.95	8,963
Oct 2022	31.20	+11.0%	29.00	33.00	28.65	4,458
Sep 2022	28.10	+1.6%	26.30	33.35	26.30	9,414
Aug 2022	27.65	+5.3%	27.55	35.05	27.40	21,626
Jul 2022	26.25	−3.3%	25.80	26.25	24.55	1,501
Jun 2022	27.15	−9.7%	28.55	28.55	27.15	1,012
May 2022	30.05	−18.9%	35.20	35.20	30.05	3,360
Apr 2022	37.05	+29.8%	29.95	37.70	28.60	22,820
Mar 2022	28.55	+7.1%	25.40	31.40	24.20	17,535
Feb 2022	26.65	−10.7%	28.65	35.25	26.25	25,292
Jan 2022	29.85	−1.2%	28.75	35.10	28.00	29,654
Dec 2021	30.20	−5.5%	30.40	31.00	28.90	3,788
Nov 2021	31.95	−14.3%	39.15	39.15	31.95	18,753
Oct 2021	37.30	+75.9%	21.00	37.30	20.90	52,943
Sep 2021	21.20	−24.3%	26.60	27.95	20.15	8,456
Aug 2021	28.00	+3.3%	27.00	31.50	25.75	16,689
Jul 2021	27.10	+0.6%	28.00	30.45	23.35	64,084
Jun 2021	26.95	+43.7%	18.40	28.35	17.45	54,373
May 2021	18.75	−12.4%	21.00	21.00	18.05	41,309
Apr 2021	21.40	−18.6%	25.80	25.80	21.00	2,680
Mar 2021	26.30	−1.9%	26.75	27.80	26.30	2,005
Feb 2021	26.80	−2.4%	27.95	28.00	26.80	4,879
Jan 2021	27.45	+43.8%	19.45	27.55	19.45	49,619
Dec 2020	19.09	+8.8%	17.20	19.09	15.88	27,670
Nov 2020	17.55	+76.0%	10.46	18.63	10.46	30,737
Oct 2020	9.97	−14.9%	12.30	12.30	9.03	14,919
Sep 2020	11.72	+4.9%	11.17	14.00	10.62	14,467
Aug 2020	11.17	+6.4%	9.99	13.32	9.50	23,896
Jul 2020	10.50	−47.0%	18.85	19.00	10.50	8,950
Jun 2020	19.80	−4.8%	21.75	21.85	19.80	472
May 2020	20.80	+30.0%	16.80	20.80	16.80	633
Apr 2020	16.00	+23.1%	13.65	16.00	13.00	874
Mar 2020	13.00	+8.3%	12.60	13.23	12.57	255
Feb 2020	12.00	+42.2%	8.44	12.00	8.44	3,533
Jan 2020	8.44	+5.0%	8.04	8.44	8.04	4,757
Dec 2019	8.04	−28.9%	10.75	10.75	8.04	25,733
Nov 2019	11.31	+3.5%	11.01	12.51	10.50	2,253
Oct 2019	10.93	−10.6%	12.25	12.25	10.75	10,636
Sep 2019	12.23	+19.3%	9.76	12.50	9.76	8,929
Aug 2019	10.25	−26.3%	14.59	14.59	9.98	3,806
Jul 2019	13.90	−19.0%	17.05	17.05	13.05	1,578
Jun 2019	17.15	−21.5%	20.80	20.80	17.05	2,087
May 2019	21.85	−9.5%	25.35	25.35	21.85	2,177
Apr 2019	24.15	+50.0%	16.90	24.15	16.90	6,223
Mar 2019	16.10	−4.5%	16.20	17.10	15.10	3,103
Feb 2019	16.85	−7.7%	17.55	19.25	16.75	3,621
Jan 2019	18.25	−23.2%	23.75	23.85	18.25	12,013
Dec 2018	23.75	−1.2%	24.00	28.00	22.80	5,004
Nov 2018	24.05	−24.8%	31.00	32.55	24.05	4,891
Oct 2018	32.00	−2.7%	31.30	32.70	25.05	13,008
Sep 2018	32.90	−10.1%	35.25	37.00	30.40	14,847
Aug 2018	36.60	+10.6%	34.60	39.75	34.20	6,625
Jul 2018	33.10	−5.4%	34.00	36.55	31.40	5,535
Jun 2018	35.00	0.0%	36.75	41.85	33.20	16,170
May 2018	35.00	−9.2%	40.45	43.05	32.70	14,568
Apr 2018	38.55	−14.3%	43.00	48.00	38.00	1,01,700
Mar 2018	45.00	−2.4%	44.00	50.90	40.05	22,602
Feb 2018	46.10	−12.8%	53.00	55.65	46.00	7,157
Jan 2018	52.85	−5.6%	52.05	65.90	52.05	58,942
Dec 2017	56.00	+40.0%	40.00	66.75	37.00	99,085
Nov 2017	40.00	−0.9%	41.00	47.20	38.05	26,325
Oct 2017	40.35	−1.7%	40.05	47.00	39.00	12,646
Sep 2017	41.05	0.0%	40.10	46.50	39.00	15,366
Aug 2017	41.05	−4.0%	38.50	45.00	36.00	15,510
Jul 2017	42.75	+18.8%	34.25	43.95	34.25	17,157
Jun 2017	36.00	−14.3%	42.00	46.20	32.25	41,404
May 2017	42.00	−12.7%	48.25	49.95	41.00	16,902
Apr 2017	48.10	+4.6%	45.55	54.20	44.95	41,212
Mar 2017	46.00	−2.1%	47.25	50.00	45.00	26,089
Feb 2017	47.00	−1.6%	47.10	49.95	45.75	14,480
Jan 2017	47.75	−3.4%	47.50	50.00	45.30	12,327
Dec 2016	49.45	−1.1%	50.00	52.00	42.00	9,651
Nov 2016	50.00	−3.8%	52.05	54.80	41.00	15,736
Oct 2016	52.00	−7.1%	52.40	58.50	45.35	69,231
Sep 2016	55.95	+20.8%	46.50	60.00	45.55	96,587
Aug 2016	46.30	−11.0%	49.50	56.80	45.15	31,352
Jul 2016	52.00	+11.2%	46.65	53.20	45.15	28,646
Jun 2016	46.75	−3.3%	49.95	54.00	45.30	5,693
May 2016	48.35	−4.7%	50.00	52.20	46.55	6,996
Apr 2016	50.75	+9.3%	50.00	53.85	46.10	8,232
Mar 2016	46.45	−8.2%	47.00	54.60	45.20	14,523
Feb 2016	50.60	−11.8%	57.35	57.35	44.65	23,207
Jan 2016	57.35	−8.2%	63.50	73.00	52.00	9,557
Dec 2015	62.50	+14.4%	57.55	68.40	53.15	20,583
Nov 2015	54.65	+4.9%	54.00	64.90	50.80	21,577
Oct 2015	52.10	−1.3%	53.25	59.00	50.50	16,341
Sep 2015	52.80	−5.8%	55.00	62.00	50.00	20,239
Aug 2015	56.05	−5.0%	59.00	63.00	50.25	20,532
Jul 2015	59.00	+9.9%	54.95	67.50	51.55	31,388
Jun 2015	53.70	−2.4%	56.00	63.00	47.65	19,521
May 2015	55.00	−13.3%	66.05	68.90	52.20	10,514
Apr 2015	63.45	−0.9%	69.00	78.00	57.60	14,950
Mar 2015	64.00	+6.3%	59.00	68.00	55.50	22,980
Feb 2015	60.20	−15.3%	74.00	74.00	57.30	8,301
Jan 2015	71.05	+22.5%	53.30	87.00	52.25	88,539
Dec 2014	58.00	−3.5%	69.70	69.95	47.65	37,292
Nov 2014	60.10	+0.5%	59.80	66.50	50.50	17,678
Oct 2014	59.80	+22.3%	49.00	64.70	45.30	8,828
Sep 2014	48.90	−18.0%	59.90	63.90	48.00	15,645
Aug 2014	59.60	+4.6%	54.70	59.85	52.25	33,295
Jul 2014	57.00	−28.7%	83.00	83.85	55.00	27,754
Jun 2014	79.90	+142.1%	31.50	79.90	31.00	1,76,103
May 2014	33.00	+1.5%	30.35	37.65	28.75	60,372
Apr 2014	32.50	+12.1%	27.35	34.35	26.65	38,677
Mar 2014	29.00	0.0%	30.45	32.35	26.00	50,826
Feb 2014	29.00	−6.5%	30.05	34.00	28.50	25,914
Jan 2014	31.00	−22.5%	39.90	40.00	30.65	18,026
Dec 2013	40.00	−2.0%	42.00	42.00	36.70	3,067
Nov 2013	40.80	+12.1%	35.05	40.80	35.05	2,337
Oct 2013	36.40	+10.3%	31.55	40.30	30.80	20,158
Sep 2013	33.00	−15.3%	37.05	37.45	32.10	19,241
Aug 2013	38.95	+3.9%	36.20	41.95	35.20	563
Jul 2013	37.50	−12.9%	40.90	42.90	36.00	2,732
Jun 2013	43.05	+4.9%	41.00	46.00	37.30	3,221
May 2013	41.05	−10.8%	40.00	47.25	37.20	1,275
Apr 2013	46.00	+4.2%	40.75	51.10	34.35	5,403
Mar 2013	44.15	+0.5%	41.05	49.75	37.50	19,329
Feb 2013	43.95	−8.1%	44.35	52.50	39.00	46,417
Jan 2013	47.80	−8.5%	54.20	54.85	47.10	9,738
Dec 2012	52.25	−0.1%	54.90	60.95	50.25	31,287
Nov 2012	52.30	−1.5%	54.80	60.00	52.30	11,087
Oct 2012	53.10	+9.1%	53.60	54.90	49.70	24,649
Sep 2012	48.65	+1.8%	47.30	54.35	45.60	23,575
Aug 2012	47.80	−0.1%	43.75	58.00	43.75	22,819
Jul 2012	47.85	+6.3%	45.00	49.00	41.25	40,103
Jun 2012	45.00	+12.2%	40.50	47.95	38.55	21,337
May 2012	40.10	−8.9%	44.00	53.00	39.30	8,684
Apr 2012	44.00	+6.0%	41.30	50.95	36.05	8,533
Mar 2012	41.50	−18.5%	47.25	53.95	41.25	12,196
Feb 2012	50.90	+2.2%	52.95	58.20	45.50	29,094
Jan 2012	49.80	+10.7%	45.00	55.50	45.00	13,802
Dec 2011	45.00	−11.4%	50.80	55.80	42.20	15,664
Nov 2011	50.80	−14.4%	60.40	61.90	47.55	28,878
Oct 2011	59.35	+2.2%	58.00	72.85	52.30	27,070
Sep 2011	58.05	+17.2%	57.00	69.95	49.95	14,510
Aug 2011	49.55	−23.8%	67.50	69.00	47.70	31,096
Jul 2011	65.00	+4.8%	68.00	69.80	54.10	31,948
Jun 2011	62.05	−7.4%	70.00	73.20	60.00	14,723
May 2011	67.00	−4.5%	70.20	72.00	62.10	13,737
Apr 2011	70.15	+7.1%	70.50	76.45	65.05	21,229
Mar 2011	65.50	−1.0%	70.95	71.85	64.00	92,527
Feb 2011	66.15	−17.9%	74.00	78.90	60.00	18,518
Jan 2011	80.60	+3.2%	80.10	90.00	70.75	12,261
Dec 2010	78.10	−4.2%	82.15	85.00	70.30	8,544
Nov 2010	81.50	−0.2%	87.90	106.00	72.25	52,769
Oct 2010	81.70	+3.1%	79.70	88.90	75.25	63,515
Sep 2010	79.25	−3.5%	83.00	89.00	71.60	36,433
Aug 2010	82.10	+9.2%	75.00	84.80	74.00	57,818
Jul 2010	75.20	+3.2%	71.05	78.65	63.95	38,625
Jun 2010	72.85	+35.0%	56.60	75.95	51.55	17,807
May 2010	53.95	−20.7%	68.00	72.30	49.75	63,690
Apr 2010	68.00	+27.7%	52.05	70.45	51.50	86,432
Mar 2010	53.25	+22.1%	45.25	58.70	42.50	3,84,849
Feb 2010	43.60	−12.4%	52.20	52.20	42.00	1,36,078
Jan 2010	49.75	+13.1%	44.00	62.15	43.55	1,38,845
Dec 2009	44.00	+3.5%	36.00	50.00	36.00	31,279
Nov 2009	42.50	+8.8%	37.15	42.90	35.00	28,249
Oct 2009	39.05	+2.0%	36.40	42.00	34.50	4,047
Sep 2009	38.30	+7.1%	37.00	41.75	33.45	12,175
Aug 2009	35.75	+18.4%	30.50	35.75	29.20	1,870
Jul 2009	30.20	−9.9%	35.10	35.10	28.25	7,467
Jun 2009	33.50	−16.6%	38.20	44.25	30.95	17,154
May 2009	40.15	+33.8%	31.50	40.75	30.00	7,444
Apr 2009	30.00	+30.4%	22.00	32.25	22.00	4,771
Mar 2009	23.00	−1.9%	24.60	25.50	21.55	8,625
Feb 2009	23.45	−4.3%	23.35	25.00	22.30	5,724
Jan 2009	24.50	0.0%	24.85	26.25	23.50	2,817
Dec 2008	24.50	−14.0%	28.50	28.50	22.55	4,959
Nov 2008	28.50	−25.1%	37.25	39.35	28.50	3,395
Oct 2008	38.05	−42.9%	60.00	64.95	35.50	5,073
Sep 2008	66.65	+7.5%	61.50	87.40	56.60	16,922
Aug 2008	62.00	−19.5%	72.00	78.00	53.70	5,862
Jul 2008	77.00	+15.2%	69.95	89.60	58.70	4,155
Jun 2008	66.85	−12.7%	75.20	100.00	63.25	20,013
May 2008	76.55	0.0%	81.85	90.90	71.15	16,210
Apr 2008	76.55	−4.0%	76.00	98.90	73.00	52,152
Mar 2008	79.70	–	189.00	189.00	64.55	9,10,682

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	61.75	65.38	61.75	65.29	62.76	1,062
29 Oct 2026	58.01	60.78	55.36	57.51	57.47	196
28 Oct 2026	56.95	62.99	55.00	60.30	59.97	452
27 Oct 2026	60.00	60.47	55.00	60.19	58.88	155
26 Oct 2026	55.25	60.90	55.25	60.90	57.95	1,055
23 Oct 2026	58.05	64.00	55.50	58.00	57.44	1,817
22 Oct 2026	59.53	64.94	58.00	62.96	58.85	1,240
21 Oct 2026	65.50	65.50	59.01	59.53	61.82	2,195
19 Oct 2026	67.72	67.72	67.72	67.72	67.72	128
16 Oct 2026	66.80	70.78	62.01	69.10	68.66	746
15 Oct 2026	64.00	66.80	61.60	66.80	65.17	224
14 Oct 2026	67.80	69.97	67.80	67.82	67.82	1,029
13 Oct 2026	67.32	71.00	67.32	67.81	68.66	413
12 Oct 2026	67.05	75.00	67.05	69.31	72.52	896
9 Oct 2026	74.00	75.75	66.29	72.03	71.34	5,759
8 Oct 2026	62.00	74.00	62.00	72.97	69.40	5,407
7 Oct 2026	58.00	63.67	58.00	61.99	59.65	378
6 Oct 2026	66.79	66.79	58.16	59.06	61.56	1,131
5 Oct 2026	58.25	61.00	58.25	60.79	58.56	452
1 Oct 2026	65.44	65.44	57.63	57.71	–	81
30 Sep 2026	61.00	63.78	60.21	61.18	61.23	1,658
29 Sep 2026	61.20	63.90	61.10	63.70	61.23	399

Prices in ₹ per share as traded, not adjusted.