GK Energy Limited (NSE:GKENERGY)
India · Delayed Price · Currency is INR 190.55
-5.40 (-2.76%)
Last updated: Nov 11, 2025, 10:02 AM IST
GK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 193.00 | 196.40 | 188.21 | 196.40 | 196.40 | 5.00% | 781,465 |
| Nov 11, 2025 | 196.00 | 199.70 | 186.15 | 187.05 | 187.05 | -4.47% | 853,203 |
| Nov 10, 2025 | 206.74 | 206.74 | 195.81 | 195.81 | 195.81 | -5.00% | 757,008 |
| Nov 7, 2025 | 202.99 | 207.65 | 198.45 | 206.12 | 206.12 | 1.38% | 758,593 |
| Nov 6, 2025 | 215.99 | 215.99 | 203.15 | 203.31 | 203.31 | -4.93% | 795,050 |
| Nov 4, 2025 | 216.00 | 222.00 | 212.31 | 213.85 | 213.85 | -0.79% | 1,266,027 |
| Nov 3, 2025 | 206.45 | 215.69 | 204.99 | 215.56 | 215.56 | 4.94% | 1,701,001 |
| Oct 31, 2025 | 202.90 | 209.80 | 201.23 | 205.42 | 205.42 | 2.07% | 1,065,841 |
| Oct 30, 2025 | 200.95 | 204.94 | 195.55 | 201.25 | 201.25 | 0.71% | 908,507 |
| Oct 29, 2025 | 209.64 | 210.59 | 198.20 | 199.83 | 199.83 | -2.61% | 836,161 |
| Oct 28, 2025 | 202.90 | 217.95 | 199.95 | 205.19 | 205.19 | -2.51% | 3,853,059 |
| Oct 27, 2025 | 210.48 | 216.78 | 210.48 | 210.48 | 210.48 | -5.00% | 521,741 |
| Oct 24, 2025 | 229.01 | 231.81 | 221.56 | 221.56 | 221.56 | -5.00% | 1,444,542 |
| Oct 23, 2025 | 235.59 | 239.60 | 226.06 | 233.23 | 233.23 | 0.08% | 2,504,251 |
| Oct 21, 2025 | 231.98 | 238.24 | 228.60 | 233.04 | 233.04 | 2.03% | 1,105,666 |
| Oct 20, 2025 | 218.71 | 235.50 | 216.66 | 228.41 | 228.41 | 4.43% | 3,994,030 |
| Oct 17, 2025 | 216.21 | 222.00 | 209.43 | 218.72 | 218.72 | 0.80% | 2,529,485 |
| Oct 16, 2025 | 204.90 | 222.00 | 201.31 | 216.99 | 216.99 | 6.70% | 6,600,606 |
| Oct 15, 2025 | 187.00 | 203.52 | 186.40 | 203.37 | 203.37 | 9.92% | 5,213,414 |
| Oct 14, 2025 | 188.00 | 188.00 | 181.75 | 185.02 | 185.02 | -0.53% | 1,855,285 |
| Oct 13, 2025 | 181.10 | 187.65 | 177.27 | 186.01 | 186.01 | -1.48% | 4,420,299 |
| Oct 10, 2025 | 194.90 | 197.35 | 181.15 | 188.81 | 188.81 | -1.84% | 5,643,297 |
| Oct 9, 2025 | 176.80 | 192.34 | 176.52 | 192.34 | 192.34 | 10.00% | 7,550,108 |
| Oct 8, 2025 | 175.81 | 184.00 | 171.32 | 174.86 | 174.86 | -1.31% | 2,859,541 |
| Oct 7, 2025 | 174.00 | 180.00 | 172.50 | 177.19 | 177.19 | 2.00% | 2,285,757 |
| Oct 6, 2025 | 177.96 | 178.85 | 171.31 | 173.72 | 173.72 | -1.60% | 1,708,191 |
| Oct 3, 2025 | 170.20 | 186.59 | 165.31 | 176.55 | 176.55 | 4.08% | 8,003,625 |
| Oct 1, 2025 | 161.70 | 171.50 | 161.19 | 169.63 | 169.63 | 4.65% | 2,516,526 |
| Sep 30, 2025 | 162.81 | 175.65 | 160.04 | 162.10 | 162.10 | -1.43% | 4,069,723 |
| Sep 29, 2025 | 168.35 | 169.80 | 155.16 | 164.46 | 164.46 | -1.96% | 4,958,888 |