GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 52.62
-1.99 (-3.64%)
At close: Mar 13, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 54.34 | 54.34 | 52.61 | 52.62 | 52.62 | -3.64% | 8,652 |
| Mar 12, 2026 | 56.09 | 57.97 | 54.50 | 54.61 | 54.61 | -2.64% | 539 |
| Mar 11, 2026 | 59.38 | 60.00 | 56.00 | 56.09 | 56.09 | -5.08% | 3,597 |
| Mar 10, 2026 | 53.22 | 60.00 | 52.68 | 59.09 | 59.09 | 11.03% | 6,552 |
| Mar 9, 2026 | 55.15 | 57.80 | 53.00 | 53.22 | 53.22 | -5.35% | 3,881 |
| Mar 6, 2026 | 56.99 | 59.75 | 55.40 | 56.23 | 56.23 | 1.59% | 7,896 |
| Mar 5, 2026 | 61.90 | 61.90 | 55.00 | 55.35 | 55.35 | -2.17% | 4,432 |
| Mar 4, 2026 | 51.60 | 57.27 | 51.60 | 56.58 | 56.58 | 0.52% | 1,105 |
| Mar 2, 2026 | 55.50 | 57.99 | 52.75 | 56.29 | 56.29 | -4.37% | 2,569 |
| Feb 27, 2026 | 64.00 | 64.00 | 58.21 | 58.86 | 58.86 | -3.67% | 2,814 |
| Feb 26, 2026 | 63.01 | 63.01 | 61.10 | 61.10 | 61.10 | -4.93% | 114 |
| Feb 25, 2026 | 66.95 | 70.00 | 61.60 | 64.27 | 64.27 | 1.69% | 315 |
| Feb 24, 2026 | 62.01 | 64.90 | 62.00 | 63.20 | 63.20 | 1.61% | 1,382 |
| Feb 23, 2026 | 65.50 | 74.50 | 59.20 | 62.20 | 62.20 | -0.19% | 3,277 |
| Feb 20, 2026 | 59.00 | 65.70 | 59.00 | 62.32 | 62.32 | 3.87% | 3,407 |
| Feb 19, 2026 | 59.07 | 60.96 | 59.07 | 60.00 | 60.00 | 1.57% | 52 |
| Feb 18, 2026 | 56.50 | 61.38 | 56.50 | 59.07 | 59.07 | 2.39% | 1,227 |
| Feb 17, 2026 | 63.70 | 63.70 | 56.21 | 57.69 | 57.69 | -6.27% | 2,775 |
| Feb 16, 2026 | 61.17 | 63.30 | 58.80 | 61.55 | 61.55 | 0.62% | 4,758 |
| Feb 13, 2026 | 55.90 | 66.18 | 55.15 | 61.17 | 61.17 | 10.92% | 71,809 |
| Feb 12, 2026 | 56.00 | 56.00 | 55.15 | 55.15 | 55.15 | -1.52% | 162 |
| Feb 11, 2026 | 55.50 | 56.86 | 52.53 | 56.00 | 56.00 | 5.68% | 95 |
| Feb 10, 2026 | 53.00 | 53.00 | 52.99 | 52.99 | 52.99 | -0.64% | 420 |
| Feb 9, 2026 | 58.60 | 58.60 | 52.10 | 53.33 | 53.33 | -2.82% | 546 |
| Feb 6, 2026 | 52.10 | 55.60 | 52.10 | 54.88 | 54.88 | - | 161 |
| Feb 4, 2026 | 53.50 | 55.00 | 51.45 | 54.88 | 54.88 | -4.87% | 1,678 |
| Feb 3, 2026 | 58.99 | 58.99 | 57.68 | 57.69 | 57.69 | -0.52% | 266 |
| Feb 2, 2026 | 58.00 | 59.48 | 57.00 | 57.99 | 57.99 | -0.02% | 212 |
| Feb 1, 2026 | 59.80 | 59.80 | 53.45 | 58.00 | 58.00 | 1.56% | 1,388 |
| Jan 30, 2026 | 56.25 | 58.50 | 54.20 | 57.11 | 57.11 | 2.62% | 1,437 |
| Jan 29, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - | 613 |
| Jan 28, 2026 | 55.93 | 55.93 | 54.00 | 55.65 | 55.65 | 1.50% | 2,317 |
| Jan 27, 2026 | 60.00 | 60.00 | 53.90 | 54.83 | 54.83 | -4.78% | 1,829 |
| Jan 23, 2026 | 56.21 | 59.80 | 56.00 | 57.58 | 57.58 | 2.44% | 847 |
| Jan 22, 2026 | 54.70 | 57.87 | 53.01 | 56.21 | 56.21 | 11.31% | 13,834 |
| Jan 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.14% | 20 |
| Jan 20, 2026 | 50.20 | 50.50 | 48.15 | 50.43 | 50.43 | -5.86% | 1,921 |
| Jan 19, 2026 | 51.25 | 53.99 | 51.00 | 53.57 | 53.57 | 4.47% | 2,663 |
| Jan 16, 2026 | 51.15 | 51.99 | 50.51 | 51.28 | 51.28 | -3.95% | 2,043 |
| Jan 14, 2026 | 52.58 | 53.60 | 52.00 | 53.39 | 53.39 | 3.57% | 687 |
| Jan 13, 2026 | 53.60 | 53.60 | 51.00 | 51.55 | 51.55 | 3.12% | 1,718 |
| Jan 12, 2026 | 51.98 | 51.98 | 49.15 | 49.99 | 49.99 | -3.83% | 437 |
| Jan 9, 2026 | 51.00 | 51.98 | 50.70 | 51.98 | 51.98 | 2.59% | 1,897 |
| Jan 8, 2026 | 52.00 | 52.97 | 50.00 | 50.67 | 50.67 | -2.09% | 1,922 |
| Jan 7, 2026 | 50.99 | 52.85 | 50.06 | 51.75 | 51.75 | 3.36% | 1,161 |
| Jan 6, 2026 | 49.15 | 50.99 | 49.15 | 50.07 | 50.07 | -1.51% | 1,165 |
| Jan 5, 2026 | 50.24 | 51.69 | 49.35 | 50.84 | 50.84 | 1.19% | 874 |
| Jan 2, 2026 | 50.00 | 52.50 | 50.00 | 50.24 | 50.24 | -1.47% | 2,578 |
| Jan 1, 2026 | 50.99 | 51.00 | 50.99 | 50.99 | 50.99 | -0.49% | 11 |
| Dec 31, 2025 | 48.16 | 52.79 | 48.16 | 51.24 | 51.24 | 4.49% | 1,354 |