G.K. Consultants Limited (BOM:531758)
India · Delayed Price · Currency is INR 11.43
+0.80 (7.53%)
At close: Mar 6, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.84 | 11.45 | 9.60 | 11.43 | 11.43 | 7.53% | 1,862 |
| Mar 5, 2026 | 9.68 | 11.50 | 9.01 | 10.63 | 10.63 | 10.04% | 109,070 |
| Mar 4, 2026 | 10.36 | 11.55 | 9.39 | 9.66 | 9.66 | -8.61% | 171 |
| Mar 2, 2026 | 10.57 | 10.57 | 10.37 | 10.57 | 10.57 | -2.04% | 23 |
| Feb 27, 2026 | 10.99 | 10.99 | 10.14 | 10.79 | 10.79 | 0.75% | 1,492 |
| Feb 26, 2026 | 11.00 | 11.50 | 10.01 | 10.71 | 10.71 | -4.46% | 4,346 |
| Feb 25, 2026 | 10.99 | 11.58 | 9.91 | 11.21 | 11.21 | 9.37% | 11,366 |
| Feb 24, 2026 | 10.50 | 11.00 | 10.25 | 10.25 | 10.25 | -11.49% | 837 |
| Feb 19, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.48% | 1 |
| Feb 18, 2026 | 11.25 | 11.50 | 10.23 | 11.30 | 11.30 | 0.44% | 1,251 |
| Feb 16, 2026 | 10.64 | 11.40 | 10.62 | 11.25 | 11.25 | 5.63% | 4,259 |
| Feb 13, 2026 | 10.75 | 10.75 | 9.73 | 10.65 | 10.65 | -1.84% | 274 |
| Feb 12, 2026 | 10.95 | 10.95 | 9.41 | 10.85 | 10.85 | 6.90% | 1,900 |
| Feb 11, 2026 | 10.90 | 10.90 | 9.75 | 10.15 | 10.15 | 5.40% | 2,833 |
| Feb 10, 2026 | 11.00 | 11.00 | 9.50 | 9.63 | 9.63 | 0.10% | 8,102 |
| Feb 9, 2026 | 11.19 | 11.19 | 9.33 | 9.62 | 9.62 | -4.37% | 47,203 |
| Feb 6, 2026 | 11.84 | 11.84 | 10.00 | 10.06 | 10.06 | 1.41% | 31,470 |
| Feb 5, 2026 | 10.70 | 10.70 | 9.80 | 9.92 | 9.92 | -8.57% | 1,716 |
| Feb 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55% | 6 |
| Feb 3, 2026 | 11.04 | 11.04 | 10.88 | 10.91 | 10.91 | -1.18% | 202 |
| Feb 2, 2026 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | 8.24% | 5 |
| Feb 1, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -9.09% | 1,077 |
| Jan 30, 2026 | 11.39 | 11.39 | 11.22 | 11.22 | 11.22 | 4.47% | 818 |
| Jan 29, 2026 | 10.90 | 10.90 | 9.62 | 10.74 | 10.74 | 5.29% | 2,156 |
| Jan 28, 2026 | 10.99 | 10.99 | 10.00 | 10.20 | 10.20 | 0.99% | 172 |
| Jan 27, 2026 | 10.50 | 10.99 | 10.02 | 10.10 | 10.10 | -9.25% | 1,948 |
| Jan 23, 2026 | 10.99 | 11.20 | 10.20 | 11.13 | 11.13 | -1.15% | 94 |
| Jan 22, 2026 | 10.20 | 11.32 | 10.20 | 11.26 | 11.26 | -0.62% | 642 |
| Jan 21, 2026 | 11.47 | 11.47 | 11.33 | 11.33 | 11.33 | 4.62% | 137 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.00 | 10.83 | 10.83 | 6.18% | 10,766 |
| Jan 19, 2026 | 10.95 | 10.95 | 10.20 | 10.20 | 10.20 | -7.27% | 227 |
| Jan 16, 2026 | 10.90 | 11.66 | 10.50 | 11.00 | 11.00 | -3.51% | 20,033 |
| Jan 14, 2026 | 11.69 | 11.69 | 11.40 | 11.40 | 11.40 | 4.59% | 3,302 |
| Jan 13, 2026 | 11.00 | 11.50 | 10.64 | 10.90 | 10.90 | -6.03% | 2,559 |
| Jan 12, 2026 | 11.70 | 11.70 | 11.00 | 11.60 | 11.60 | -0.85% | 612 |
| Jan 9, 2026 | 11.94 | 11.94 | 10.70 | 11.70 | 11.70 | 5.88% | 7,826 |
| Jan 8, 2026 | 11.22 | 12.49 | 10.80 | 11.05 | 11.05 | -6.59% | 3,211 |
| Jan 7, 2026 | 11.98 | 11.98 | 11.80 | 11.83 | 11.83 | 6.48% | 938 |
| Jan 6, 2026 | 12.02 | 12.02 | 10.90 | 11.11 | 11.11 | -7.18% | 142 |
| Jan 5, 2026 | 13.50 | 13.50 | 11.97 | 11.97 | 11.97 | -9.93% | 8,654 |
| Jan 2, 2026 | 13.95 | 13.95 | 13.29 | 13.29 | 13.29 | 2.31% | 59 |
| Jan 1, 2026 | 13.45 | 13.45 | 12.94 | 12.99 | 12.99 | 3.92% | 12 |
| Dec 31, 2025 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | -1.88% | 7 |
| Dec 30, 2025 | 12.27 | 12.96 | 12.00 | 12.74 | 12.74 | 3.58% | 1,014 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 174 |
| Dec 26, 2025 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | 0.48% | 422 |
| Dec 24, 2025 | 12.00 | 12.44 | 11.58 | 12.44 | 12.44 | -0.80% | 57 |
| Dec 23, 2025 | 12.09 | 12.87 | 11.69 | 12.54 | 12.54 | 3.72% | 2,205 |
| Dec 22, 2025 | 12.84 | 12.84 | 11.09 | 12.09 | 12.09 | -1.31% | 2,643 |
| Dec 19, 2025 | 13.59 | 13.59 | 12.25 | 12.25 | 12.25 | -9.99% | 29,632 |