GK Energy Limited (BOM:544525)
India · Delayed Price · Currency is INR 114.85
+0.15 (0.13%)
At close: Oct 7, 2026
BOM:544525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 114.10 | 116.10 | 113.30 | 114.85 | 114.85 | 0.13% | 54,966 |
| Oct 6, 2026 | 112.00 | 115.00 | 111.95 | 114.70 | 114.70 | 2.09% | 37,308 |
| Oct 5, 2026 | 121.55 | 121.55 | 111.90 | 112.35 | 112.35 | -2.05% | 26,473 |
| Oct 1, 2026 | 121.35 | 121.35 | 113.35 | 114.70 | 114.70 | -4.26% | 102,663 |
| Sep 30, 2026 | 118.80 | 128.60 | 118.80 | 119.80 | 119.80 | 0.29% | 143,146 |
| Sep 29, 2026 | 120.05 | 123.40 | 118.95 | 119.45 | 119.45 | -2.21% | 29,765 |
| Sep 28, 2026 | 127.90 | 127.90 | 121.10 | 122.15 | 122.15 | -1.17% | 15,755 |
| Sep 25, 2026 | 129.30 | 129.30 | 122.60 | 123.60 | 123.60 | -0.72% | 13,542 |
| Sep 24, 2026 | 124.15 | 127.00 | 124.05 | 124.50 | 124.50 | -1.93% | 16,495 |
| Sep 23, 2026 | 129.15 | 129.75 | 126.60 | 126.95 | 126.95 | -0.59% | 25,959 |
| Sep 22, 2026 | 128.35 | 130.25 | 127.20 | 127.70 | 127.70 | 0.99% | 67,781 |
| Sep 21, 2026 | 119.20 | 128.25 | 119.20 | 126.45 | 126.45 | 5.55% | 126,245 |
| Sep 18, 2026 | 119.95 | 122.45 | 118.95 | 119.80 | 119.80 | 0.63% | 19,482 |
| Sep 17, 2026 | 119.95 | 121.50 | 118.50 | 119.05 | 119.05 | -0.71% | 14,865 |
| Sep 16, 2026 | 123.35 | 124.10 | 119.40 | 119.90 | 119.90 | -3.19% | 37,166 |
| Sep 15, 2026 | 127.10 | 128.10 | 122.40 | 123.85 | 123.85 | -3.24% | 25,999 |
| Sep 11, 2026 | 126.35 | 128.25 | 125.50 | 128.00 | 128.00 | -0.08% | 27,574 |
| Sep 10, 2026 | 132.45 | 132.45 | 127.65 | 128.10 | 128.10 | 0.59% | 40,020 |
| Sep 9, 2026 | 130.05 | 130.05 | 127.10 | 127.35 | 127.35 | -1.74% | 26,412 |
| Sep 8, 2026 | 131.50 | 133.60 | 127.60 | 129.60 | 129.60 | -0.38% | 35,929 |
| Sep 7, 2026 | 128.15 | 131.10 | 127.50 | 130.10 | 130.10 | 1.01% | 22,895 |
| Sep 4, 2026 | 132.45 | 132.45 | 127.85 | 128.80 | 128.80 | -0.85% | 26,095 |
| Sep 3, 2026 | 131.25 | 133.75 | 129.00 | 129.90 | 129.90 | -0.99% | 15,514 |
| Sep 2, 2026 | 134.35 | 134.35 | 129.00 | 131.20 | 131.20 | -0.42% | 16,943 |
| Sep 1, 2026 | 133.25 | 134.80 | 130.25 | 131.75 | 131.75 | -1.13% | 31,196 |
| Aug 31, 2026 | 138.00 | 138.00 | 132.55 | 133.25 | 133.25 | -3.62% | 35,965 |
| Aug 28, 2026 | 142.15 | 142.15 | 136.50 | 138.25 | 138.25 | -1.29% | 88,955 |
| Aug 27, 2026 | 138.90 | 144.35 | 137.90 | 140.05 | 140.05 | 4.83% | 260,750 |
| Aug 26, 2026 | 129.10 | 137.00 | 127.85 | 133.60 | 133.60 | 5.82% | 98,672 |
| Aug 25, 2026 | 125.70 | 126.70 | 125.40 | 126.25 | 126.25 | 1.57% | 28,227 |
| Aug 24, 2026 | 122.70 | 127.25 | 122.70 | 124.30 | 124.30 | 1.10% | 32,088 |
| Aug 21, 2026 | 126.00 | 126.00 | 122.50 | 123.45 | 122.95 | -0.56% | 19,124 |
| Aug 20, 2026 | 121.00 | 124.60 | 121.00 | 124.15 | 123.65 | 1.60% | 39,914 |
| Aug 19, 2026 | 125.60 | 125.60 | 121.05 | 122.20 | 121.71 | -1.29% | 32,783 |
| Aug 18, 2026 | 125.05 | 126.45 | 123.25 | 123.80 | 123.30 | -0.48% | 26,628 |
| Aug 17, 2026 | 129.75 | 129.75 | 124.05 | 124.40 | 123.90 | -2.55% | 62,590 |
| Aug 14, 2026 | 131.45 | 131.45 | 127.35 | 127.65 | 127.13 | -0.66% | 26,190 |
| Aug 13, 2026 | 129.95 | 130.00 | 127.30 | 128.50 | 127.98 | 0.27% | 31,699 |
| Aug 12, 2026 | 131.75 | 131.75 | 127.00 | 128.15 | 127.63 | -2.21% | 101,063 |
| Aug 11, 2026 | 133.60 | 133.80 | 130.50 | 131.05 | 130.52 | -1.47% | 32,372 |
| Aug 10, 2026 | 137.20 | 140.80 | 131.50 | 133.00 | 132.46 | -2.74% | 70,248 |
| Aug 7, 2026 | 130.30 | 142.80 | 130.15 | 136.75 | 136.20 | 5.27% | 143,933 |
| Aug 6, 2026 | 132.65 | 133.15 | 129.00 | 129.90 | 129.37 | -1.48% | 43,390 |
| Aug 5, 2026 | 130.95 | 132.50 | 130.95 | 131.85 | 131.32 | 1.23% | 23,842 |
| Aug 4, 2026 | 132.90 | 132.90 | 129.70 | 130.25 | 129.72 | -0.69% | 14,080 |
| Aug 3, 2026 | 131.55 | 132.75 | 130.10 | 131.15 | 130.62 | 1.47% | 31,912 |
| Jul 31, 2026 | 126.60 | 130.90 | 126.60 | 129.25 | 128.73 | 0.12% | 28,819 |
| Jul 30, 2026 | 134.60 | 134.65 | 127.25 | 129.10 | 128.58 | -4.41% | 44,510 |
| Jul 29, 2026 | 134.50 | 136.25 | 134.50 | 135.05 | 134.50 | 0.41% | 15,443 |
| Jul 28, 2026 | 136.70 | 138.00 | 134.00 | 134.50 | 133.96 | -1.61% | 18,376 |