GK Energy Limited (BOM:544525)
India · Delayed Price · Currency is INR 111.00
-5.20 (-4.48%)
At close: Feb 13, 2026
GK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 116.50 | 116.50 | 110.70 | 111.00 | 111.00 | -4.48% | 45,020 |
| Feb 12, 2026 | 114.95 | 119.30 | 112.60 | 116.20 | 116.20 | 2.24% | 97,814 |
| Feb 11, 2026 | 118.90 | 120.80 | 112.80 | 113.65 | 113.65 | -4.13% | 61,798 |
| Feb 10, 2026 | 114.10 | 118.55 | 113.55 | 118.55 | 118.55 | 4.96% | 90,407 |
| Feb 9, 2026 | 110.25 | 112.95 | 107.00 | 112.95 | 112.95 | 4.97% | 74,090 |
| Feb 6, 2026 | 105.10 | 108.25 | 99.85 | 107.60 | 107.60 | 2.38% | 72,385 |
| Feb 5, 2026 | 112.70 | 113.90 | 104.70 | 105.10 | 105.10 | -3.13% | 138,650 |
| Feb 4, 2026 | 105.95 | 108.50 | 103.35 | 108.50 | 108.50 | 4.98% | 34,966 |
| Feb 3, 2026 | 103.60 | 105.80 | 99.05 | 103.35 | 103.35 | 2.33% | 122,101 |
| Feb 2, 2026 | 99.85 | 101.90 | 96.20 | 101.00 | 101.00 | -0.25% | 90,709 |
| Feb 1, 2026 | 106.55 | 108.30 | 101.25 | 101.25 | 101.25 | -4.97% | 97,786 |
| Jan 30, 2026 | 111.05 | 113.75 | 106.50 | 106.55 | 106.55 | -4.95% | 109,343 |
| Jan 29, 2026 | 117.10 | 117.10 | 110.25 | 112.10 | 112.10 | -2.48% | 35,924 |
| Jan 28, 2026 | 110.25 | 118.90 | 110.25 | 114.95 | 114.95 | 1.19% | 16,176 |
| Jan 27, 2026 | 120.65 | 120.65 | 112.40 | 113.60 | 113.60 | -3.97% | 42,720 |
| Jan 23, 2026 | 129.95 | 129.95 | 118.25 | 118.30 | 118.30 | -4.94% | 40,046 |
| Jan 22, 2026 | 126.45 | 129.70 | 123.25 | 124.45 | 124.45 | -1.58% | 30,406 |
| Jan 21, 2026 | 131.50 | 132.85 | 125.70 | 126.45 | 126.45 | -4.06% | 48,337 |
| Jan 20, 2026 | 137.00 | 138.55 | 131.40 | 131.80 | 131.80 | -4.70% | 48,630 |
| Jan 19, 2026 | 137.10 | 140.50 | 137.10 | 138.30 | 138.30 | -0.93% | 21,322 |
| Jan 16, 2026 | 141.40 | 146.95 | 138.75 | 139.60 | 139.60 | -0.46% | 26,953 |
| Jan 14, 2026 | 141.75 | 145.00 | 139.35 | 140.25 | 140.25 | -1.02% | 51,494 |
| Jan 13, 2026 | 146.00 | 149.80 | 140.50 | 141.70 | 141.70 | -2.04% | 26,178 |
| Jan 12, 2026 | 144.60 | 147.95 | 141.00 | 144.65 | 144.65 | 0.49% | 40,673 |
| Jan 9, 2026 | 148.65 | 156.65 | 143.00 | 143.95 | 143.95 | -3.52% | 49,556 |
| Jan 8, 2026 | 151.85 | 153.50 | 147.40 | 149.20 | 149.20 | -2.45% | 26,445 |
| Jan 7, 2026 | 155.15 | 156.85 | 152.50 | 152.95 | 152.95 | -1.99% | 8,583 |
| Jan 6, 2026 | 156.40 | 158.60 | 152.75 | 156.05 | 156.05 | 0.58% | 44,209 |
| Jan 5, 2026 | 161.35 | 166.55 | 154.30 | 155.15 | 155.15 | -4.46% | 53,581 |
| Jan 2, 2026 | 153.20 | 162.40 | 151.95 | 162.40 | 162.40 | 4.98% | 62,368 |
| Jan 1, 2026 | 144.35 | 154.70 | 144.35 | 154.70 | 154.70 | 4.99% | 106,174 |
| Dec 31, 2025 | 145.00 | 149.10 | 144.00 | 147.35 | 147.35 | 1.90% | 44,108 |
| Dec 30, 2025 | 145.05 | 149.85 | 143.45 | 144.60 | 144.60 | -3.41% | 34,917 |
| Dec 29, 2025 | 156.95 | 156.95 | 148.90 | 149.70 | 149.70 | -2.67% | 22,968 |
| Dec 26, 2025 | 158.05 | 158.05 | 152.65 | 153.80 | 153.80 | -1.63% | 14,056 |
| Dec 24, 2025 | 150.80 | 158.80 | 148.05 | 156.35 | 156.35 | 2.96% | 90,553 |
| Dec 23, 2025 | 162.95 | 162.95 | 151.85 | 151.85 | 151.85 | -4.97% | 73,786 |
| Dec 22, 2025 | 153.10 | 159.80 | 153.10 | 159.80 | 159.80 | 4.99% | 12,101 |
| Dec 19, 2025 | 153.15 | 155.25 | 148.75 | 152.20 | 152.20 | -0.23% | 32,135 |
| Dec 18, 2025 | 157.15 | 158.15 | 152.35 | 152.55 | 152.55 | -4.86% | 43,839 |
| Dec 17, 2025 | 172.95 | 172.95 | 160.35 | 160.35 | 160.35 | -4.98% | 28,063 |
| Dec 16, 2025 | 169.95 | 172.65 | 166.10 | 168.75 | 168.75 | 1.35% | 66,519 |
| Dec 15, 2025 | 159.50 | 166.50 | 158.10 | 166.50 | 166.50 | 4.98% | 99,201 |
| Dec 12, 2025 | 151.10 | 158.65 | 147.90 | 158.60 | 158.60 | 4.96% | 176,049 |
| Dec 11, 2025 | 151.75 | 151.75 | 138.55 | 151.10 | 151.10 | 4.53% | 297,368 |
| Dec 10, 2025 | 135.35 | 144.55 | 135.35 | 144.55 | 144.55 | 4.97% | 43,262 |
| Dec 9, 2025 | 131.40 | 140.45 | 128.70 | 137.70 | 137.70 | 1.66% | 158,249 |
| Dec 8, 2025 | 142.90 | 145.45 | 135.45 | 135.45 | 135.45 | -4.98% | 84,551 |
| Dec 5, 2025 | 150.05 | 150.05 | 142.10 | 142.55 | 142.55 | -3.88% | 28,063 |
| Dec 4, 2025 | 146.05 | 150.30 | 144.70 | 148.30 | 148.30 | 1.26% | 46,288 |