G.K. Consultants Limited (BOM:531758)
India · Delayed Price · Currency is INR 11.26
-0.07 (-0.62%)
At close: Jan 22, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 12.66 | 13.84 | 12.66 | 13.61 | 13.61 | -1.73% | 15,866 |
| Dec 17, 2025 | 14.06 | 14.06 | 11.82 | 13.85 | 13.85 | 8.20% | 10,368 |
| Dec 16, 2025 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | 8.94% | 208 |
| Dec 15, 2025 | 13.74 | 13.74 | 11.55 | 11.75 | 11.75 | -6.00% | 759 |
| Dec 12, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 126 |
| Dec 11, 2025 | 12.25 | 12.25 | 12.02 | 12.25 | 12.25 | 0.82% | 168 |
| Dec 10, 2025 | 13.49 | 13.49 | 12.15 | 12.15 | 12.15 | -9.93% | 13,172 |
| Dec 8, 2025 | 13.50 | 13.50 | 12.75 | 13.49 | 13.49 | 3.77% | 119 |
| Dec 5, 2025 | 13.50 | 14.46 | 12.78 | 13.00 | 13.00 | -1.14% | 11,713 |
| Dec 4, 2025 | 13.15 | 13.75 | 13.15 | 13.15 | 13.15 | -4.99% | 7,006 |
| Dec 3, 2025 | 13.40 | 14.00 | 13.36 | 13.84 | 13.84 | -1.49% | 4,080 |
| Dec 2, 2025 | 14.34 | 14.34 | 13.64 | 14.05 | 14.05 | -2.09% | 674 |
| Dec 1, 2025 | 14.01 | 14.50 | 13.91 | 14.35 | 14.35 | -1.98% | 1,376 |
| Nov 28, 2025 | 14.26 | 14.75 | 14.21 | 14.64 | 14.64 | -2.07% | 1,404 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.50 | 14.95 | 14.95 | -0.33% | 122 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 722 |
| Nov 25, 2025 | 15.75 | 15.75 | 15.00 | 15.00 | 15.00 | -4.52% | 81 |
| Nov 24, 2025 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | 3.02% | 2 |
| Nov 21, 2025 | 15.00 | 15.75 | 14.99 | 15.25 | 15.25 | 0.13% | 1,319 |
| Nov 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -4.75% | 48 |
| Nov 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.78% | 10 |
| Nov 18, 2025 | 16.45 | 16.45 | 15.10 | 16.28 | 16.28 | 3.37% | 187 |
| Nov 17, 2025 | 17.29 | 17.29 | 15.65 | 15.75 | 15.75 | -4.37% | 237 |
| Nov 14, 2025 | 17.98 | 17.98 | 16.31 | 16.47 | 16.47 | -4.02% | 934 |
| Nov 12, 2025 | 16.57 | 17.25 | 16.57 | 17.16 | 17.16 | 3.56% | 392 |
| Nov 11, 2025 | 17.60 | 17.60 | 16.08 | 16.57 | 16.57 | -1.19% | 2,523 |
| Nov 10, 2025 | 17.04 | 17.04 | 15.44 | 16.77 | 16.77 | 3.20% | 2,819 |