G.K. Consultants Limited (BOM:531758)
India · Delayed Price · Currency is INR 10.57
-0.43 (-3.91%)
At close: Oct 22, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.00 | 11.00 | 10.00 | 10.57 | 10.57 | -3.91% | 1,703 |
| Oct 21, 2026 | 11.45 | 11.45 | 10.85 | 11.00 | 11.00 | -6.06% | 1,705 |
| Oct 19, 2026 | 11.78 | 11.78 | 10.85 | 11.71 | 11.71 | 11.52% | 3 |
| Oct 16, 2026 | 11.09 | 11.09 | 10.50 | 10.50 | 10.50 | -4.46% | 68 |
| Oct 15, 2026 | 12.00 | 12.00 | 10.99 | 10.99 | 10.99 | 0.46% | 12 |
| Oct 14, 2026 | 11.99 | 11.99 | 10.94 | 10.94 | 10.94 | 1.30% | 35 |
| Oct 13, 2026 | 10.01 | 10.85 | 10.01 | 10.80 | 10.80 | 7.89% | 2,152 |
| Oct 12, 2026 | 10.40 | 11.00 | 9.50 | 10.01 | 10.01 | -3.75% | 4,289 |
| Oct 9, 2026 | 12.00 | 12.00 | 10.40 | 10.40 | 10.40 | -1.42% | 1,342 |
| Oct 8, 2026 | 10.35 | 11.30 | 9.99 | 10.55 | 10.55 | 1.44% | 8,313 |
| Oct 7, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,774 |
| Oct 6, 2026 | 10.72 | 11.00 | 10.50 | 10.50 | 10.50 | -0.10% | 265 |
| Oct 5, 2026 | 11.99 | 11.99 | 10.50 | 10.51 | 10.51 | -7.40% | 6,683 |
| Oct 1, 2026 | 10.85 | 11.35 | 10.40 | 11.35 | 11.35 | 8.10% | 610 |
| Sep 30, 2026 | 13.25 | 13.25 | 10.12 | 10.50 | 10.50 | -15.93% | 54,023 |
| Sep 29, 2026 | 12.20 | 12.49 | 10.99 | 12.49 | 12.49 | -0.48% | 4,450 |
| Sep 28, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 179 |
| Sep 25, 2026 | 13.00 | 13.98 | 11.67 | 12.60 | 12.60 | 4.22% | 7,868 |
| Sep 24, 2026 | 13.60 | 13.60 | 11.10 | 12.09 | 12.09 | 4.22% | 916 |
| Sep 23, 2026 | 13.85 | 13.85 | 11.55 | 11.60 | 11.60 | -3.25% | 129 |
| Sep 22, 2026 | 12.60 | 12.66 | 10.91 | 11.99 | 11.99 | 1.78% | 2,512 |
| Sep 21, 2026 | 12.99 | 12.99 | 11.53 | 11.78 | 11.78 | 0.68% | 251 |
| Sep 18, 2026 | 11.80 | 11.85 | 11.35 | 11.70 | 11.70 | -1.27% | 343 |
| Sep 17, 2026 | 11.99 | 11.99 | 10.60 | 11.85 | 11.85 | 7.05% | 205 |
| Sep 16, 2026 | 13.80 | 13.80 | 10.55 | 11.07 | 11.07 | -3.74% | 28,045 |
| Sep 15, 2026 | 12.65 | 12.65 | 11.00 | 11.50 | 11.50 | -0.43% | 226 |
| Sep 11, 2026 | 11.90 | 11.90 | 10.55 | 11.55 | 11.55 | 9.38% | 1,743 |
| Sep 10, 2026 | 11.00 | 12.98 | 10.33 | 10.56 | 10.56 | -4.00% | 4,467 |
| Sep 9, 2026 | 12.40 | 12.40 | 10.50 | 11.00 | 11.00 | 4.27% | 3,657 |
| Sep 8, 2026 | 12.85 | 12.85 | 10.55 | 10.55 | 10.55 | -10.97% | 530 |
| Sep 7, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 11 |
| Sep 4, 2026 | 11.00 | 12.00 | 10.95 | 11.85 | 11.85 | 7.73% | 66 |
| Sep 3, 2026 | 12.85 | 12.85 | 11.00 | 11.00 | 11.00 | -0.09% | 100 |
| Sep 1, 2026 | 11.85 | 13.90 | 10.22 | 11.01 | 11.01 | -7.40% | 4,022 |
| Aug 31, 2026 | 12.30 | 13.20 | 11.26 | 11.89 | 11.89 | 8.09% | 16,460 |
| Aug 28, 2026 | 9.50 | 11.00 | 9.50 | 11.00 | 11.00 | 4.76% | 5,656 |
| Aug 27, 2026 | 10.60 | 10.60 | 10.00 | 10.50 | 10.50 | - | 402 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.75% | 132 |
| Aug 25, 2026 | 12.48 | 12.48 | 10.00 | 10.12 | 10.12 | -10.36% | 507 |
| Aug 24, 2026 | 11.57 | 11.57 | 11.29 | 11.29 | 11.29 | -2.42% | 66 |
| Aug 21, 2026 | 11.38 | 12.98 | 11.38 | 11.57 | 11.57 | 0.61% | 163 |
| Aug 20, 2026 | 10.16 | 11.50 | 10.15 | 11.50 | 11.50 | - | 1,560 |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 13 |
| Aug 13, 2026 | 11.90 | 11.95 | 10.05 | 11.50 | 11.50 | 2.68% | 641 |
| Aug 12, 2026 | 10.35 | 11.84 | 10.35 | 11.20 | 11.20 | 7.28% | 1,443 |
| Aug 11, 2026 | 11.25 | 11.84 | 10.35 | 10.44 | 10.44 | 0.87% | 1,299 |
| Aug 10, 2026 | 11.64 | 11.64 | 10.20 | 10.35 | 10.35 | -11.08% | 603 |
| Aug 6, 2026 | 11.84 | 11.84 | 11.64 | 11.64 | 11.64 | -1.77% | 7 |
| Aug 5, 2026 | 11.11 | 11.91 | 11.10 | 11.85 | 11.85 | 7.73% | 617 |
| Aug 4, 2026 | 14.00 | 14.00 | 10.75 | 11.00 | 11.00 | -6.78% | 863 |