GKB Ophthalmics Limited (NSE:GKB)
India · Delayed Price · Currency is INR 59.46
-3.53 (-5.60%)
At close: Nov 9, 2026
NSE:GKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 62.00 | 62.00 | 59.10 | 59.46 | 59.46 | -5.60% | 2,001 |
| Nov 8, 2026 | 63.50 | 63.50 | 61.00 | 62.99 | 62.99 | 5.76% | 64 |
| Nov 6, 2026 | 64.45 | 64.45 | 59.32 | 59.56 | 59.56 | -1.75% | 1,925 |
| Nov 5, 2026 | 62.99 | 62.99 | 60.00 | 60.62 | 60.62 | -1.88% | 2,312 |
| Nov 4, 2026 | 62.90 | 62.90 | 60.11 | 61.78 | 61.78 | -1.29% | 934 |
| Nov 3, 2026 | 63.40 | 63.40 | 58.31 | 62.59 | 62.59 | 4.32% | 589 |
| Nov 2, 2026 | 58.30 | 64.35 | 56.00 | 60.00 | 60.00 | 2.92% | 5,708 |
| Oct 30, 2026 | 59.50 | 60.00 | 58.26 | 58.30 | 58.30 | -2.85% | 1,673 |
| Oct 29, 2026 | 59.80 | 62.80 | 56.13 | 60.01 | 60.01 | -0.81% | 1,785 |
| Oct 28, 2026 | 58.10 | 63.58 | 58.10 | 60.50 | 60.50 | -0.87% | 961 |
| Oct 27, 2026 | 61.80 | 63.45 | 56.52 | 61.03 | 61.03 | 1.38% | 7,332 |
| Oct 26, 2026 | 61.40 | 61.40 | 60.00 | 60.20 | 60.20 | 1.11% | 1,796 |
| Oct 23, 2026 | 58.61 | 59.70 | 55.01 | 59.54 | 59.54 | 1.59% | 2,455 |
| Oct 22, 2026 | 60.00 | 63.38 | 58.01 | 58.61 | 58.61 | -0.83% | 3,170 |
| Oct 21, 2026 | 66.95 | 67.00 | 58.10 | 59.10 | 59.10 | -7.13% | 7,412 |
| Oct 19, 2026 | 63.95 | 64.95 | 63.50 | 63.64 | 63.64 | -0.48% | 2,386 |
| Oct 16, 2026 | 68.90 | 68.90 | 63.60 | 63.95 | 63.95 | -0.79% | 5,237 |
| Oct 15, 2026 | 63.60 | 71.65 | 63.00 | 64.46 | 64.46 | 2.01% | 50,509 |
| Oct 14, 2026 | 60.10 | 63.20 | 60.10 | 63.19 | 63.19 | 5.14% | 1,149 |
| Oct 13, 2026 | 60.09 | 62.83 | 60.09 | 60.10 | 60.10 | 0.02% | 534 |
| Oct 12, 2026 | 60.50 | 61.84 | 59.90 | 60.09 | 60.09 | -0.32% | 2,207 |
| Oct 9, 2026 | 62.50 | 63.78 | 59.99 | 60.28 | 60.28 | -4.18% | 2,385 |
| Oct 8, 2026 | 61.50 | 63.48 | 61.10 | 62.91 | 62.91 | 2.29% | 564 |
| Oct 7, 2026 | 60.12 | 62.76 | 60.12 | 61.50 | 61.50 | -0.42% | 6,765 |
| Oct 6, 2026 | 63.00 | 63.00 | 58.25 | 61.76 | 61.76 | -1.91% | 8,922 |
| Oct 5, 2026 | 64.36 | 67.00 | 61.00 | 62.96 | 62.96 | -2.18% | 13,417 |
| Oct 1, 2026 | 64.36 | 66.50 | 64.33 | 64.36 | 64.36 | 0.05% | 1,567 |
| Sep 30, 2026 | 65.93 | 69.75 | 64.00 | 64.33 | 64.33 | -2.43% | 4,797 |
| Sep 29, 2026 | 65.37 | 67.00 | 65.00 | 65.93 | 65.93 | 0.86% | 4,600 |
| Sep 28, 2026 | 68.20 | 68.20 | 63.20 | 65.37 | 65.37 | -4.63% | 5,197 |
| Sep 25, 2026 | 67.20 | 69.48 | 67.20 | 68.54 | 68.54 | 1.27% | 873 |
| Sep 24, 2026 | 74.00 | 74.00 | 66.71 | 67.68 | 67.68 | -2.94% | 2,440 |
| Sep 23, 2026 | 66.38 | 70.52 | 66.38 | 69.73 | 69.73 | 1.99% | 10,666 |
| Sep 22, 2026 | 69.11 | 76.02 | 67.11 | 68.37 | 68.37 | -1.07% | 86,152 |
| Sep 21, 2026 | 67.44 | 69.70 | 64.05 | 69.11 | 69.11 | 2.48% | 3,766 |
| Sep 18, 2026 | 62.60 | 69.89 | 62.60 | 67.44 | 67.44 | 3.55% | 10,541 |
| Sep 17, 2026 | 65.60 | 65.96 | 62.40 | 65.13 | 65.13 | 4.43% | 71 |
| Sep 16, 2026 | 65.80 | 66.12 | 62.20 | 62.37 | 62.37 | -7.49% | 916 |
| Sep 15, 2026 | 64.79 | 67.44 | 64.79 | 67.42 | 67.42 | 4.06% | 340 |
| Sep 11, 2026 | 65.00 | 67.00 | 63.51 | 64.79 | 64.79 | -0.46% | 2,674 |
| Sep 10, 2026 | 68.00 | 68.00 | 64.00 | 65.09 | 65.09 | -2.02% | 5,467 |
| Sep 9, 2026 | 72.00 | 74.00 | 65.00 | 66.43 | 66.43 | -7.12% | 17,482 |
| Sep 8, 2026 | 68.95 | 71.77 | 65.00 | 71.52 | 71.52 | 9.61% | 7,204 |
| Sep 7, 2026 | 64.00 | 68.00 | 62.25 | 65.25 | 65.25 | 2.00% | 1,462 |
| Sep 4, 2026 | 65.00 | 66.00 | 63.01 | 63.97 | 63.97 | -2.78% | 13,013 |
| Sep 2, 2026 | 66.33 | 66.99 | 65.80 | 65.80 | 65.80 | -1.79% | 68 |
| Sep 1, 2026 | 67.44 | 67.44 | 67.00 | 67.00 | 67.00 | 1.38% | 37 |
| Aug 31, 2026 | 62.81 | 68.75 | 62.01 | 66.09 | 66.09 | 5.74% | 773 |
| Aug 28, 2026 | 65.00 | 65.00 | 62.00 | 62.50 | 62.50 | -3.85% | 476 |
| Aug 27, 2026 | 65.00 | 65.00 | 64.67 | 65.00 | 65.00 | 0.51% | 84 |