G.K. Consultants Limited (BOM:531758)
India · Delayed Price · Currency is INR 13.17
-0.32 (-2.37%)
At close: May 29, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.35 | 13.35 | 12.80 | 13.17 | 13.17 | -2.37% | 1,345 |
| May 27, 2026 | 13.75 | 13.75 | 12.15 | 13.49 | 13.49 | 2.51% | 5,551 |
| May 26, 2026 | 13.05 | 13.77 | 12.40 | 13.16 | 13.16 | -0.68% | 4,921 |
| May 25, 2026 | 12.85 | 13.99 | 12.50 | 13.25 | 13.25 | 2.47% | 2,189 |
| May 22, 2026 | 13.85 | 13.99 | 12.91 | 12.93 | 12.93 | 0.15% | 6,389 |
| May 21, 2026 | 13.55 | 13.90 | 12.28 | 12.91 | 12.91 | 3.45% | 4,109 |
| May 20, 2026 | 14.00 | 14.00 | 12.46 | 12.48 | 12.48 | -4.51% | 258 |
| May 19, 2026 | 13.81 | 13.81 | 12.35 | 13.07 | 13.07 | 2.03% | 3,000 |
| May 18, 2026 | 14.30 | 14.30 | 12.01 | 12.81 | 12.81 | -4.90% | 7,935 |
| May 15, 2026 | 14.00 | 14.35 | 12.65 | 13.47 | 13.47 | 4.82% | 971 |
| May 14, 2026 | 14.98 | 14.98 | 12.81 | 12.85 | 12.85 | 1.82% | 6,362 |
| May 13, 2026 | 14.00 | 14.07 | 12.50 | 12.62 | 12.62 | -12.24% | 17,425 |
| May 12, 2026 | 12.85 | 14.79 | 11.51 | 14.38 | 14.38 | 15.13% | 9,481 |
| May 11, 2026 | 12.99 | 12.99 | 11.76 | 12.49 | 12.49 | 3.48% | 360 |
| May 8, 2026 | 12.99 | 13.54 | 11.60 | 12.07 | 12.07 | 6.91% | 17,493 |
| May 7, 2026 | 13.99 | 14.24 | 11.22 | 11.29 | 11.29 | -6.31% | 5,850 |
| May 6, 2026 | 12.95 | 12.95 | 11.32 | 12.05 | 12.05 | 6.45% | 3,297 |
| May 5, 2026 | 12.54 | 12.69 | 11.25 | 11.32 | 11.32 | -9.73% | 1,889 |
| May 4, 2026 | 12.59 | 12.59 | 12.00 | 12.54 | 12.54 | -1.57% | 165 |
| Apr 30, 2026 | 12.59 | 13.55 | 12.59 | 12.74 | 12.74 | 6.43% | 1,357 |
| Apr 29, 2026 | 12.25 | 12.25 | 11.85 | 11.97 | 11.97 | -3.70% | 3,600 |
| Apr 28, 2026 | 11.99 | 13.53 | 11.71 | 12.43 | 12.43 | 10.20% | 6,324 |
| Apr 27, 2026 | 12.99 | 12.99 | 11.25 | 11.28 | 11.28 | -0.27% | 927 |
| Apr 24, 2026 | 11.95 | 12.25 | 11.07 | 11.31 | 11.31 | -4.96% | 7,509 |
| Apr 23, 2026 | 12.58 | 12.70 | 11.33 | 11.90 | 11.90 | -5.63% | 5,302 |
| Apr 22, 2026 | 10.20 | 13.26 | 10.20 | 12.61 | 12.61 | 13.20% | 2,052 |
| Apr 20, 2026 | 11.00 | 12.98 | 11.00 | 11.14 | 11.14 | -5.59% | 2,037 |
| Apr 17, 2026 | 13.45 | 13.45 | 11.55 | 11.80 | 11.80 | -9.16% | 2,372 |
| Apr 16, 2026 | 12.21 | 13.55 | 12.21 | 12.99 | 12.99 | 6.39% | 1,530 |
| Apr 13, 2026 | 12.00 | 12.58 | 11.50 | 12.21 | 12.21 | -2.86% | 2,807 |
| Apr 10, 2026 | 13.13 | 14.79 | 12.50 | 12.57 | 12.57 | -3.31% | 14,533 |
| Apr 9, 2026 | 12.25 | 14.50 | 12.25 | 13.00 | 13.00 | 4.00% | 3,110 |
| Apr 8, 2026 | 12.78 | 15.00 | 11.84 | 12.50 | 12.50 | -2.50% | 27,866 |
| Apr 7, 2026 | 10.76 | 12.88 | 10.76 | 12.82 | 12.82 | 19.14% | 1,410 |
| Apr 2, 2026 | 10.84 | 10.84 | 10.00 | 10.76 | 10.76 | 0.94% | 1,617 |
| Apr 1, 2026 | 10.48 | 10.82 | 10.10 | 10.66 | 10.66 | 1.72% | 1,850 |
| Mar 30, 2026 | 10.83 | 10.83 | 9.21 | 10.48 | 10.48 | -0.95% | 1,516 |
| Mar 27, 2026 | 10.17 | 10.58 | 9.60 | 10.58 | 10.58 | 1.93% | 133 |
| Mar 25, 2026 | 10.73 | 10.73 | 9.61 | 10.38 | 10.38 | -0.95% | 4,468 |
| Mar 24, 2026 | 9.99 | 10.80 | 9.99 | 10.48 | 10.48 | 11.97% | 326 |
| Mar 23, 2026 | 9.15 | 10.69 | 8.84 | 9.36 | 9.36 | 0.75% | 38,501 |
| Mar 20, 2026 | 9.50 | 10.49 | 9.12 | 9.29 | 9.29 | 2.20% | 3,086 |
| Mar 19, 2026 | 10.75 | 10.75 | 9.07 | 9.09 | 9.09 | 1.45% | 20,855 |
| Mar 18, 2026 | 10.50 | 10.50 | 8.52 | 8.96 | 8.96 | -0.99% | 6,610 |
| Mar 17, 2026 | 9.52 | 10.30 | 8.75 | 9.05 | 9.05 | -11.10% | 57,532 |
| Mar 16, 2026 | 11.56 | 11.56 | 9.45 | 10.18 | 10.18 | 0.79% | 3,868 |
| Mar 13, 2026 | 10.00 | 10.50 | 9.12 | 10.10 | 10.10 | 1.00% | 16,425 |
| Mar 12, 2026 | 10.97 | 10.97 | 9.50 | 10.00 | 10.00 | 5.15% | 11,764 |
| Mar 11, 2026 | 10.43 | 10.43 | 9.19 | 9.51 | 9.51 | -8.82% | 2,204 |
| Mar 10, 2026 | 10.87 | 10.87 | 9.10 | 10.43 | 10.43 | 12.27% | 12,498 |