GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 58.91
+0.25 (0.43%)
At close: Nov 9, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 62.88 | 62.88 | 58.78 | 58.91 | 58.91 | 0.43% | 507 |
| Nov 6, 2026 | 60.94 | 60.99 | 58.50 | 58.66 | 58.66 | -3.74% | 444 |
| Nov 5, 2026 | 63.90 | 64.00 | 60.50 | 60.94 | 60.94 | -1.71% | 358 |
| Nov 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.80% | 12 |
| Nov 2, 2026 | 57.71 | 63.98 | 57.70 | 58.60 | 58.60 | -0.68% | 407 |
| Oct 29, 2026 | 58.00 | 63.68 | 57.45 | 59.00 | 59.00 | -1.83% | 296 |
| Oct 28, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -5.92% | 512 |
| Oct 27, 2026 | 63.80 | 63.88 | 58.10 | 63.88 | 63.88 | 3.05% | 506 |
| Oct 26, 2026 | 61.10 | 64.80 | 60.00 | 61.99 | 61.99 | -4.59% | 55 |
| Oct 23, 2026 | 54.20 | 67.99 | 54.00 | 64.97 | 64.97 | 13.64% | 148 |
| Oct 22, 2026 | 59.82 | 59.82 | 57.00 | 57.17 | 57.17 | -4.43% | 175 |
| Oct 21, 2026 | 63.40 | 64.26 | 59.00 | 59.82 | 59.82 | -11.25% | 1,816 |
| Oct 19, 2026 | 64.01 | 67.46 | 64.01 | 67.40 | 67.40 | 5.30% | 34 |
| Oct 16, 2026 | 66.00 | 67.58 | 64.00 | 64.01 | 64.01 | -2.02% | 2,667 |
| Oct 15, 2026 | 69.05 | 69.38 | 64.99 | 65.33 | 65.33 | 10.11% | 2,445 |
| Oct 13, 2026 | 57.00 | 59.35 | 57.00 | 59.33 | 59.33 | -0.79% | 127 |
| Oct 12, 2026 | 59.35 | 63.00 | 59.35 | 59.80 | 59.80 | -1.71% | 302 |
| Oct 9, 2026 | 62.91 | 64.00 | 60.84 | 60.84 | 60.84 | 2.01% | 202 |
| Oct 5, 2026 | 69.90 | 69.90 | 59.24 | 59.64 | 59.64 | -6.81% | 1,754 |
| Sep 30, 2026 | 64.07 | 64.07 | 64.00 | 64.00 | 64.00 | -0.11% | 2,200 |
| Sep 29, 2026 | 65.00 | 65.00 | 64.00 | 64.07 | 64.07 | -1.43% | 1,577 |
| Sep 28, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -1.65% | 1,200 |
| Sep 24, 2026 | 64.25 | 71.99 | 64.25 | 66.09 | 66.09 | -4.85% | 1,305 |
| Sep 23, 2026 | 69.29 | 70.69 | 66.94 | 69.46 | 69.46 | 2.75% | 2,455 |
| Sep 22, 2026 | 71.99 | 75.52 | 67.00 | 67.60 | 67.60 | -1.54% | 34,203 |
| Sep 21, 2026 | 63.00 | 68.75 | 62.51 | 68.66 | 68.66 | 9.86% | 1,794 |
| Sep 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Sep 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 55 |
| 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% | 7,176 |
| 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 |