GK Energy Limited (NSE:GKENERGY)
India · Delayed Price · Currency is INR 159.84
+7.61 (5.00%)
At close: Dec 22, 2025
GK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 152.90 | 155.59 | 148.49 | 152.23 | 152.23 | -0.24% | 616,122 |
| Dec 18, 2025 | 155.03 | 158.28 | 152.27 | 152.60 | 152.60 | -4.79% | 469,228 |
| Dec 17, 2025 | 169.00 | 170.04 | 160.28 | 160.28 | 160.28 | -5.00% | 480,515 |
| Dec 16, 2025 | 169.00 | 173.00 | 166.09 | 168.71 | 168.71 | 1.64% | 1,420,496 |
| Dec 15, 2025 | 160.00 | 165.99 | 158.11 | 165.99 | 165.99 | 5.00% | 657,544 |
| Dec 12, 2025 | 151.60 | 158.32 | 148.10 | 158.09 | 158.09 | 4.84% | 1,063,640 |
| Dec 11, 2025 | 151.59 | 151.59 | 138.51 | 150.79 | 150.79 | 4.44% | 3,201,442 |
| Dec 10, 2025 | 136.00 | 144.38 | 136.00 | 144.38 | 144.38 | 5.00% | 233,651 |
| Dec 9, 2025 | 133.00 | 140.60 | 129.00 | 137.51 | 137.51 | 1.64% | 1,150,435 |
| Dec 8, 2025 | 143.10 | 145.59 | 135.29 | 135.29 | 135.29 | -5.01% | 660,874 |
| Dec 5, 2025 | 149.00 | 149.00 | 142.00 | 142.42 | 142.42 | -4.02% | 327,664 |
| Dec 4, 2025 | 146.30 | 150.50 | 144.69 | 148.39 | 148.39 | 1.32% | 562,437 |
| Dec 3, 2025 | 150.89 | 151.68 | 145.40 | 146.46 | 146.46 | -2.93% | 548,801 |
| Dec 2, 2025 | 159.70 | 159.70 | 150.88 | 150.88 | 150.88 | -5.01% | 813,676 |
| Dec 1, 2025 | 163.93 | 163.93 | 157.67 | 158.83 | 158.83 | -3.11% | 338,932 |
| Nov 28, 2025 | 165.75 | 167.64 | 161.20 | 163.93 | 163.93 | -0.26% | 662,422 |
| Nov 27, 2025 | 169.90 | 169.90 | 163.30 | 164.36 | 164.36 | -3.27% | 478,761 |
| Nov 26, 2025 | 173.00 | 173.15 | 167.00 | 169.92 | 169.92 | -0.81% | 536,356 |
| Nov 25, 2025 | 169.90 | 173.70 | 167.30 | 171.30 | 171.30 | 2.50% | 525,759 |
| Nov 24, 2025 | 175.01 | 176.35 | 166.00 | 167.12 | 167.12 | -4.05% | 672,036 |
| Nov 21, 2025 | 184.45 | 184.45 | 174.04 | 174.18 | 174.18 | -4.92% | 711,978 |
| Nov 20, 2025 | 184.99 | 188.65 | 182.43 | 183.20 | 183.20 | -0.55% | 396,717 |
| Nov 19, 2025 | 192.95 | 193.90 | 182.76 | 184.21 | 184.21 | -4.08% | 964,543 |
| Nov 18, 2025 | 201.01 | 201.44 | 191.10 | 192.04 | 192.04 | -2.96% | 634,330 |
| Nov 17, 2025 | 203.25 | 207.15 | 195.74 | 197.89 | 197.89 | -0.28% | 1,851,249 |
| Nov 14, 2025 | 192.50 | 200.00 | 188.86 | 198.45 | 198.45 | 3.60% | 613,828 |
| Nov 13, 2025 | 196.20 | 197.50 | 190.57 | 191.56 | 191.56 | -2.46% | 504,925 |
| 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 |