GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 78.73
-2.41 (-2.97%)
At close: Aug 26, 2025
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 74.38 | 76.80 | 74.34 | 76.80 | 76.80 | 3.31% | 3,002 |
| Jul 11, 2025 | 76.98 | 76.98 | 72.65 | 74.34 | 74.34 | -2.33% | 1,626 |
| Jul 10, 2025 | 75.06 | 77.00 | 75.06 | 76.11 | 76.11 | 2.71% | 3,407 |
| Jul 9, 2025 | 73.60 | 75.70 | 73.50 | 74.10 | 74.10 | -0.78% | 455 |
| Jul 8, 2025 | 74.93 | 74.93 | 74.15 | 74.68 | 74.68 | -0.33% | 1,218 |
| Jul 7, 2025 | 74.92 | 76.88 | 74.92 | 74.93 | 74.93 | 0.01% | 652 |
| Jul 4, 2025 | 75.20 | 76.98 | 74.56 | 74.92 | 74.92 | -0.37% | 1,520 |
| Jul 3, 2025 | 75.90 | 75.90 | 75.11 | 75.20 | 75.20 | -0.92% | 828 |
| Jul 2, 2025 | 76.00 | 76.00 | 74.65 | 75.90 | 75.90 | -1.21% | 1,633 |
| Jul 1, 2025 | 75.99 | 80.00 | 74.16 | 76.83 | 76.83 | 3.10% | 1,700 |
| Jun 30, 2025 | 76.47 | 76.47 | 73.00 | 74.52 | 74.52 | 1.04% | 661 |
| Jun 27, 2025 | 76.10 | 76.10 | 73.30 | 73.75 | 73.75 | -3.09% | 3,500 |
| Jun 26, 2025 | 77.13 | 77.18 | 75.10 | 76.10 | 76.10 | -1.30% | 704 |
| Jun 25, 2025 | 78.90 | 78.90 | 77.10 | 77.10 | 77.10 | 0.18% | 46 |
| Jun 24, 2025 | 76.20 | 79.95 | 75.00 | 76.96 | 76.96 | 2.25% | 3,278 |
| Jun 23, 2025 | 74.00 | 76.59 | 74.00 | 75.27 | 75.27 | 1.63% | 6,890 |
| Jun 20, 2025 | 74.01 | 76.98 | 73.22 | 74.06 | 74.06 | -0.38% | 256 |
| Jun 19, 2025 | 78.75 | 78.75 | 74.25 | 74.34 | 74.34 | -3.03% | 374 |
| Jun 18, 2025 | 75.95 | 76.90 | 74.50 | 76.66 | 76.66 | 4.12% | 6,858 |
| Jun 17, 2025 | 76.90 | 79.80 | 72.22 | 73.63 | 73.63 | -4.25% | 11,598 |