GKB Ophthalmics Limited (BOM:533212)
India · Delayed Price · Currency is INR 59.46
+2.17 (3.79%)
At close: Jul 20, 2026
GKB Ophthalmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 63.97 | 63.97 | 60.00 | 60.05 | 60.05 | -3.15% | 254 |
| Jun 5, 2026 | 63.00 | 63.00 | 61.65 | 62.00 | 62.00 | -4.38% | 3,051 |
| Jun 4, 2026 | 63.70 | 65.00 | 63.70 | 64.84 | 64.84 | 1.79% | 1,108 |
| Jun 3, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 4.94% | 1 |
| Jun 2, 2026 | 63.15 | 63.15 | 60.60 | 60.70 | 60.70 | -2.21% | 913 |
| Jun 1, 2026 | 63.73 | 63.73 | 62.07 | 62.07 | 62.07 | -2.60% | 56 |
| May 29, 2026 | 62.00 | 64.50 | 62.00 | 63.73 | 63.73 | -1.95% | 1,253 |
| May 27, 2026 | 67.85 | 70.35 | 64.50 | 65.00 | 65.00 | -4.20% | 7,326 |
| May 26, 2026 | 67.20 | 69.50 | 66.92 | 67.85 | 67.85 | -3.68% | 7,047 |
| May 25, 2026 | 68.00 | 70.74 | 68.00 | 70.44 | 70.44 | 4.54% | 3,383 |
| May 22, 2026 | 69.99 | 69.99 | 66.30 | 67.38 | 67.38 | -2.06% | 447 |
| May 21, 2026 | 67.80 | 69.00 | 67.49 | 68.80 | 68.80 | 3.38% | 1,574 |
| May 20, 2026 | 66.64 | 66.64 | 66.54 | 66.55 | 66.55 | 2.35% | 366 |
| May 19, 2026 | 63.55 | 65.98 | 63.55 | 65.02 | 65.02 | 2.31% | 410 |
| May 15, 2026 | 65.98 | 66.89 | 63.55 | 63.55 | 63.55 | -4.99% | 1,200 |
| May 14, 2026 | 67.40 | 67.40 | 66.89 | 66.89 | 66.89 | 2.92% | 11 |
| May 13, 2026 | 62.18 | 64.99 | 61.00 | 64.99 | 64.99 | 2.35% | 1,268 |
| May 12, 2026 | 60.62 | 63.50 | 60.61 | 63.50 | 63.50 | 0.44% | 149 |
| May 11, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -4.93% | 7 |
| May 8, 2026 | 66.65 | 66.65 | 66.50 | 66.50 | 66.50 | -0.23% | 538 |
| May 7, 2026 | 66.80 | 66.80 | 66.65 | 66.65 | 66.65 | 3.74% | 54 |
| May 6, 2026 | 65.97 | 66.28 | 64.25 | 64.25 | 64.25 | 1.71% | 1,146 |
| May 5, 2026 | 65.00 | 65.00 | 63.00 | 63.17 | 63.17 | -3.35% | 461 |