G.K. Consultants Limited (BOM:531758)
India · Delayed Price · Currency is INR 11.55
+0.99 (9.38%)
At close: Sep 11, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 12.19 | 12.19 | 10.68 | 11.80 | 11.80 | 10.69% | 1,368 |
| Jul 31, 2026 | 11.50 | 12.20 | 10.30 | 10.66 | 10.66 | -7.30% | 1,288 |
| Jul 30, 2026 | 10.56 | 11.50 | 10.56 | 11.50 | 11.50 | - | 131 |
| Jul 29, 2026 | 11.96 | 11.96 | 10.50 | 11.50 | 11.50 | 8.70% | 2,236 |
| Jul 28, 2026 | 12.00 | 12.00 | 9.82 | 10.58 | 10.58 | -10.64% | 2,466 |
| Jul 27, 2026 | 12.20 | 12.20 | 11.40 | 11.84 | 11.84 | 5.71% | 473 |
| Jul 24, 2026 | 11.98 | 11.98 | 11.00 | 11.20 | 11.20 | -3.45% | 533 |
| Jul 23, 2026 | 12.79 | 12.79 | 11.50 | 11.60 | 11.60 | 1.40% | 302 |
| Jul 22, 2026 | 11.75 | 11.75 | 11.44 | 11.44 | 11.44 | -2.64% | 354 |
| Jul 21, 2026 | 11.99 | 11.99 | 10.92 | 11.75 | 11.75 | 5.48% | 5,456 |
| Jul 20, 2026 | 12.43 | 12.43 | 10.55 | 11.14 | 11.14 | 2.48% | 3,256 |
| Jul 17, 2026 | 12.50 | 12.50 | 10.62 | 10.87 | 10.87 | -7.72% | 3,246 |
| Jul 16, 2026 | 12.55 | 12.55 | 11.23 | 11.78 | 11.78 | 2.35% | 3,549 |
| Jul 15, 2026 | 13.85 | 16.54 | 11.27 | 11.51 | 11.51 | -16.90% | 147,927 |
| Jul 14, 2026 | 13.02 | 13.85 | 13.02 | 13.85 | 13.85 | 6.46% | 10 |
| Jul 13, 2026 | 13.00 | 13.80 | 12.00 | 13.01 | 13.01 | -5.72% | 8,196 |
| Jul 10, 2026 | 14.34 | 14.66 | 12.62 | 13.80 | 13.80 | 12.93% | 8,776 |
| Jul 9, 2026 | 12.11 | 12.59 | 11.00 | 12.22 | 12.22 | 0.91% | 3,660 |
| Jul 8, 2026 | 14.06 | 14.06 | 12.11 | 12.11 | 12.11 | -7.27% | 334 |
| Jul 7, 2026 | 13.85 | 13.85 | 12.57 | 13.06 | 13.06 | 6.96% | 651 |
| Jul 6, 2026 | 15.99 | 15.99 | 12.21 | 12.21 | 12.21 | -9.15% | 160 |
| Jul 3, 2026 | 13.00 | 13.80 | 12.25 | 13.44 | 13.44 | -2.61% | 682 |
| Jul 2, 2026 | 13.89 | 13.89 | 13.80 | 13.80 | 13.80 | -1.08% | 154 |
| Jun 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 7 |
| Jun 29, 2026 | 13.48 | 14.01 | 13.48 | 13.95 | 13.95 | 0.43% | 200 |
| Jun 25, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% | 11 |