GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 69.38
+0.27 (0.39%)
At close: Sep 26, 2025
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.95 | 70.80 | 68.23 | 69.38 | 69.38 | 0.39% | 766 |
| Sep 25, 2025 | 70.75 | 70.84 | 68.35 | 69.11 | 69.11 | -1.14% | 1,527 |
| Sep 24, 2025 | 69.00 | 70.85 | 69.00 | 69.91 | 69.91 | 0.16% | 823 |
| Sep 23, 2025 | 69.51 | 69.90 | 69.01 | 69.80 | 69.80 | 0.42% | 1,567 |
| Sep 22, 2025 | 70.37 | 70.37 | 69.12 | 69.51 | 69.51 | -1.21% | 1,179 |
| Sep 19, 2025 | 72.84 | 73.66 | 70.00 | 70.36 | 70.36 | -2.92% | 2,234 |
| Sep 18, 2025 | 70.51 | 72.70 | 70.51 | 72.48 | 72.48 | 2.85% | 1,221 |
| Sep 17, 2025 | 74.00 | 78.15 | 70.01 | 70.47 | 70.47 | -4.77% | 8,885 |
| Sep 16, 2025 | 71.60 | 74.00 | 70.01 | 74.00 | 74.00 | 3.35% | 2,997 |
| Sep 15, 2025 | 76.60 | 77.97 | 71.50 | 71.60 | 71.60 | -1.43% | 7,509 |
| Sep 12, 2025 | 74.34 | 75.75 | 72.13 | 72.64 | 72.64 | -1.81% | 1,277 |
| Sep 11, 2025 | 73.79 | 74.49 | 72.60 | 73.98 | 73.98 | 1.79% | 406 |
| Sep 10, 2025 | 70.51 | 76.50 | 70.51 | 72.68 | 72.68 | 0.68% | 1,671 |
| Sep 9, 2025 | 73.55 | 73.55 | 71.10 | 72.19 | 72.19 | 1.02% | 1,381 |
| Sep 8, 2025 | 71.22 | 74.79 | 70.00 | 71.46 | 71.46 | -1.62% | 6,718 |
| Sep 5, 2025 | 78.80 | 78.80 | 72.20 | 72.64 | 72.64 | -2.86% | 4,628 |
| Sep 4, 2025 | 83.90 | 83.90 | 73.05 | 74.78 | 74.78 | -2.34% | 3,325 |
| Sep 3, 2025 | 76.33 | 77.99 | 75.01 | 76.57 | 76.57 | 0.31% | 1,320 |
| Sep 2, 2025 | 78.99 | 78.99 | 76.23 | 76.33 | 76.33 | -3.36% | 1,823 |
| Sep 1, 2025 | 79.80 | 79.80 | 75.12 | 78.98 | 78.98 | 2.01% | 230 |
| Aug 28, 2025 | 75.02 | 80.80 | 74.37 | 77.42 | 77.42 | -1.66% | 2,035 |
| Aug 26, 2025 | 83.90 | 83.99 | 77.00 | 78.73 | 78.73 | -2.97% | 3,053 |
| Aug 25, 2025 | 91.70 | 91.70 | 80.99 | 81.14 | 81.14 | 1.44% | 9,225 |
| Aug 22, 2025 | 80.00 | 80.00 | 78.80 | 79.99 | 79.99 | 0.25% | 419 |
| Aug 21, 2025 | 81.95 | 86.00 | 79.31 | 79.79 | 79.79 | -0.15% | 8,681 |
| Aug 20, 2025 | 82.04 | 84.68 | 78.75 | 79.91 | 79.91 | -2.60% | 7,046 |
| Aug 19, 2025 | 80.00 | 87.00 | 77.80 | 82.04 | 82.04 | -1.12% | 4,534 |
| Aug 18, 2025 | 83.80 | 88.00 | 80.00 | 82.97 | 82.97 | 7.75% | 9,842 |
| Aug 14, 2025 | 74.00 | 78.50 | 74.00 | 77.00 | 77.00 | 2.68% | 734 |
| Aug 13, 2025 | 78.00 | 78.00 | 74.13 | 74.99 | 74.99 | -3.86% | 576 |
| Aug 12, 2025 | 76.00 | 78.60 | 76.00 | 78.00 | 78.00 | 2.63% | 438 |
| Aug 8, 2025 | 79.70 | 79.70 | 76.00 | 76.00 | 76.00 | 0.38% | 1,967 |
| Aug 7, 2025 | 75.51 | 79.50 | 75.51 | 75.71 | 75.71 | -5.10% | 680 |
| Aug 6, 2025 | 82.50 | 82.50 | 74.15 | 79.78 | 79.78 | 1.35% | 8,823 |
| Aug 5, 2025 | 86.90 | 89.00 | 78.00 | 78.72 | 78.72 | -7.28% | 15,190 |
| Aug 4, 2025 | 84.50 | 86.25 | 81.20 | 84.90 | 84.90 | 4.57% | 8,988 |
| Aug 1, 2025 | 77.00 | 84.90 | 75.50 | 81.19 | 81.19 | 11.07% | 17,949 |
| Jul 31, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -4.26% | 1 |
| Jul 30, 2025 | 75.00 | 76.90 | 75.00 | 76.35 | 76.35 | 2.90% | 194 |
| Jul 29, 2025 | 73.95 | 75.00 | 72.60 | 74.20 | 74.20 | 3.85% | 665 |
| Jul 28, 2025 | 76.00 | 76.88 | 70.00 | 71.45 | 71.45 | -3.47% | 8,042 |
| Jul 25, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -2.61% | 42 |
| Jul 24, 2025 | 75.00 | 76.00 | 73.53 | 76.00 | 76.00 | 1.71% | 1,136 |
| Jul 23, 2025 | 76.43 | 78.00 | 74.55 | 74.72 | 74.72 | -1.75% | 565 |
| Jul 22, 2025 | 75.85 | 77.80 | 74.55 | 76.05 | 76.05 | 1.71% | 2,656 |
| Jul 21, 2025 | 76.39 | 76.88 | 74.05 | 74.77 | 74.77 | -0.16% | 86 |
| Jul 18, 2025 | 75.00 | 75.00 | 73.50 | 74.89 | 74.89 | 2.56% | 97 |
| Jul 17, 2025 | 72.10 | 75.70 | 72.10 | 73.02 | 73.02 | -0.37% | 12,803 |
| Jul 16, 2025 | 76.60 | 77.78 | 71.00 | 73.29 | 73.29 | -3.63% | 2,398 |
| Jul 15, 2025 | 76.75 | 77.79 | 74.81 | 76.05 | 76.05 | -0.98% | 3,599 |