GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 63.56
+1.66 (2.68%)
At close: Aug 21, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 64.90 | 64.90 | 62.17 | 63.56 | 63.56 | 2.68% | 1,118 |
| Aug 20, 2026 | 61.35 | 61.90 | 61.35 | 61.90 | 61.90 | -3.21% | 556 |
| Aug 19, 2026 | 60.21 | 64.00 | 60.21 | 63.95 | 63.95 | 0.42% | 2,903 |
| Aug 18, 2026 | 63.15 | 64.00 | 63.15 | 63.68 | 63.68 | -2.03% | 274 |
| Aug 17, 2026 | 68.50 | 69.95 | 63.10 | 65.00 | 65.00 | - | 2,236 |
| Aug 14, 2026 | 64.50 | 68.90 | 63.05 | 65.00 | 65.00 | 0.02% | 18,890 |
| Aug 13, 2026 | 63.00 | 65.00 | 60.00 | 64.99 | 64.99 | 5.80% | 5,318 |
| Aug 12, 2026 | 62.00 | 64.59 | 59.80 | 61.43 | 61.43 | 2.40% | 3,772 |
| Aug 11, 2026 | 59.93 | 61.86 | 59.50 | 59.99 | 59.99 | 0.10% | 1,383 |
| Aug 10, 2026 | 59.44 | 60.00 | 58.39 | 59.93 | 59.93 | 2.64% | 505 |
| Aug 7, 2026 | 56.40 | 58.49 | 56.40 | 58.39 | 58.39 | 5.97% | 174 |
| Aug 6, 2026 | 55.75 | 56.49 | 55.00 | 55.10 | 55.10 | -3.28% | 1,539 |
| Aug 5, 2026 | 56.50 | 57.00 | 56.50 | 56.97 | 56.97 | 0.07% | 53 |
| Aug 4, 2026 | 59.90 | 59.90 | 56.30 | 56.93 | 56.93 | -1.84% | 870 |
| Aug 3, 2026 | 59.45 | 59.45 | 58.00 | 58.00 | 58.00 | - | 167 |
| Jul 31, 2026 | 55.53 | 58.17 | 55.50 | 58.00 | 58.00 | 4.45% | 742 |
| Jul 30, 2026 | 55.00 | 55.53 | 55.00 | 55.53 | 55.53 | -2.58% | 30 |
| Jul 29, 2026 | 55.50 | 58.60 | 55.00 | 57.00 | 57.00 | -0.37% | 852 |
| Jul 28, 2026 | 59.60 | 59.60 | 56.10 | 57.21 | 57.21 | -0.49% | 674 |
| Jul 24, 2026 | 55.15 | 57.49 | 55.15 | 57.49 | 57.49 | 4.34% | 291 |
| Jul 23, 2026 | 59.40 | 59.40 | 55.10 | 55.10 | 55.10 | -4.19% | 402 |
| Jul 22, 2026 | 58.00 | 58.00 | 57.45 | 57.51 | 57.51 | -3.56% | 103 |
| Jul 21, 2026 | 60.24 | 60.24 | 57.00 | 59.63 | 59.63 | 0.29% | 1,683 |
| Jul 20, 2026 | 59.79 | 59.79 | 58.00 | 59.46 | 59.46 | 3.79% | 127 |
| Jul 17, 2026 | 57.51 | 58.75 | 55.61 | 57.29 | 57.29 | -2.05% | 3,159 |
| Jul 15, 2026 | 59.00 | 59.00 | 57.50 | 58.49 | 58.49 | 2.60% | 500 |
| Jul 14, 2026 | 60.00 | 60.00 | 56.50 | 57.01 | 57.01 | -3.21% | 2,770 |
| Jul 13, 2026 | 60.00 | 61.50 | 57.11 | 58.90 | 58.90 | -1.83% | 1,656 |
| Jul 10, 2026 | 60.01 | 62.85 | 60.00 | 60.00 | 60.00 | -1.61% | 518 |
| Jul 9, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 4.60% | 4 |
| Jul 8, 2026 | 59.95 | 60.01 | 58.30 | 58.30 | 58.30 | -2.74% | 520 |
| Jul 7, 2026 | 60.37 | 60.41 | 59.75 | 59.94 | 59.94 | -0.68% | 1,950 |
| Jul 6, 2026 | 60.67 | 61.01 | 60.00 | 60.35 | 60.35 | -4.37% | 1,843 |
| Jul 3, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - | 51 |
| Jul 2, 2026 | 62.52 | 64.00 | 62.52 | 63.11 | 63.11 | 0.94% | 1,006 |
| Jul 1, 2026 | 62.14 | 64.29 | 62.14 | 62.52 | 62.52 | -2.75% | 589 |
| Jun 30, 2026 | 62.38 | 64.50 | 62.37 | 64.29 | 64.29 | 2.62% | 1,458 |
| Jun 29, 2026 | 62.36 | 64.90 | 62.35 | 62.65 | 62.65 | -2.19% | 140 |
| Jun 24, 2026 | 60.88 | 65.22 | 60.88 | 64.05 | 64.05 | 3.11% | 2,875 |
| Jun 23, 2026 | 63.70 | 63.70 | 60.72 | 62.12 | 62.12 | 0.84% | 1,111 |
| Jun 22, 2026 | 63.44 | 63.44 | 61.60 | 61.60 | 61.60 | -2.90% | 3,116 |
| Jun 19, 2026 | 64.40 | 64.40 | 61.15 | 63.44 | 63.44 | 0.54% | 581 |
| Jun 18, 2026 | 64.00 | 64.00 | 61.50 | 63.10 | 63.10 | -0.85% | 761 |
| Jun 17, 2026 | 62.00 | 63.75 | 62.00 | 63.64 | 63.64 | 2.09% | 561 |
| Jun 16, 2026 | 63.00 | 63.80 | 61.71 | 62.34 | 62.34 | -3.20% | 972 |
| Jun 15, 2026 | 62.00 | 65.00 | 60.60 | 64.40 | 64.40 | 1.11% | 7,613 |
| Jun 12, 2026 | 64.40 | 64.40 | 61.30 | 63.69 | 63.69 | 0.32% | 836 |
| Jun 11, 2026 | 61.00 | 64.70 | 60.42 | 63.49 | 63.49 | 2.40% | 658 |
| Jun 10, 2026 | 65.00 | 65.94 | 62.00 | 62.00 | 62.00 | -1.43% | 589 |
| Jun 9, 2026 | 62.20 | 62.90 | 62.00 | 62.90 | 62.90 | 4.75% | 310 |