GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 62.50
-1.20 (-1.88%)
At close: Sep 16, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -1.88% | 3 |
| Sep 11, 2026 | 65.00 | 65.00 | 63.66 | 63.70 | 63.70 | -1.38% | 1,051 |
| Sep 10, 2026 | 65.00 | 65.00 | 61.61 | 64.59 | 64.59 | -2.33% | 748 |
| Sep 9, 2026 | 71.10 | 71.10 | 66.13 | 66.13 | 66.13 | -9.99% | 6,816 |
| Sep 8, 2026 | 68.00 | 73.70 | 64.16 | 73.47 | 73.47 | 9.66% | 12,225 |
| Sep 7, 2026 | 62.40 | 67.45 | 62.40 | 67.00 | 67.00 | 3.14% | 889 |
| Sep 4, 2026 | 65.00 | 67.49 | 63.00 | 64.96 | 64.96 | 3.05% | 2,747 |
| Sep 2, 2026 | 64.24 | 66.40 | 62.00 | 63.04 | 63.04 | 0.57% | 1,360 |
| Sep 1, 2026 | 66.40 | 66.40 | 62.31 | 62.68 | 62.68 | -2.06% | 61 |
| Aug 31, 2026 | 63.15 | 66.75 | 62.50 | 64.00 | 64.00 | -2.35% | 1,913 |
| Aug 28, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 5.12% | 1 |
| Aug 27, 2026 | 64.67 | 64.67 | 62.34 | 62.35 | 62.35 | -4.08% | 251 |
| Aug 26, 2026 | 64.70 | 66.77 | 64.70 | 65.00 | 65.00 | 0.06% | 504 |
| Aug 25, 2026 | 65.00 | 65.00 | 63.00 | 64.96 | 64.96 | -0.06% | 155 |
| Aug 24, 2026 | 68.50 | 68.50 | 64.63 | 65.00 | 65.00 | 2.27% | 1,632 |
| 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 |