GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 61.17
+6.02 (10.92%)
At close: Feb 13, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 53.38 | 53.38 | 48.50 | 49.04 | 49.04 | -8.13% | 1,441 |
| Dec 29, 2025 | 51.01 | 53.38 | 51.01 | 53.38 | 53.38 | 1.10% | 324 |
| Dec 26, 2025 | 57.85 | 57.85 | 52.80 | 52.80 | 52.80 | -0.15% | 203 |
| Dec 24, 2025 | 52.79 | 54.39 | 51.51 | 52.88 | 52.88 | -0.32% | 128 |
| Dec 23, 2025 | 52.95 | 53.20 | 52.90 | 53.05 | 53.05 | 2.79% | 854 |
| Dec 22, 2025 | 53.95 | 53.95 | 50.78 | 51.61 | 51.61 | -0.75% | 1,813 |
| Dec 19, 2025 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | 0.19% | 221 |
| Dec 18, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 227 |
| Dec 17, 2025 | 51.95 | 51.95 | 51.90 | 51.90 | 51.90 | -1.11% | 292 |
| Dec 16, 2025 | 51.50 | 54.10 | 51.50 | 52.48 | 52.48 | 3.76% | 3,279 |
| Dec 15, 2025 | 50.40 | 51.59 | 50.00 | 50.58 | 50.58 | 0.26% | 147 |
| Dec 12, 2025 | 54.40 | 54.40 | 49.90 | 50.45 | 50.45 | -5.91% | 4,782 |
| Dec 11, 2025 | 54.94 | 54.94 | 51.05 | 53.62 | 53.62 | -0.50% | 4,420 |
| Dec 10, 2025 | 52.89 | 55.00 | 52.88 | 53.89 | 53.89 | 5.40% | 3,287 |
| Dec 9, 2025 | 47.00 | 52.68 | 45.43 | 51.13 | 51.13 | 8.19% | 15,979 |
| Dec 8, 2025 | 48.99 | 49.47 | 47.00 | 47.26 | 47.26 | -0.06% | 3,578 |
| Dec 5, 2025 | 50.10 | 51.00 | 45.25 | 47.29 | 47.29 | -3.01% | 24,181 |
| Dec 4, 2025 | 51.49 | 52.38 | 47.26 | 48.76 | 48.76 | -2.95% | 10,046 |
| Dec 3, 2025 | 55.67 | 55.67 | 49.15 | 50.24 | 50.24 | -7.49% | 27,870 |