GK Energy Limited (NSE:GKENERGY)
India · Delayed Price · Currency is INR 118.21
-6.14 (-4.94%)
At close: Jan 23, 2026
GK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 126.40 | 126.40 | 118.14 | 118.21 | 118.21 | -4.94% | 493,475 |
| Jan 22, 2026 | 127.48 | 129.63 | 123.01 | 124.35 | 124.35 | -1.47% | 497,919 |
| Jan 21, 2026 | 129.25 | 132.99 | 125.46 | 126.21 | 126.21 | -3.96% | 520,188 |
| Jan 20, 2026 | 138.00 | 140.00 | 131.17 | 131.41 | 131.41 | -4.82% | 684,308 |
| Jan 19, 2026 | 139.00 | 140.91 | 137.10 | 138.07 | 138.07 | -0.87% | 289,853 |
| Jan 16, 2026 | 140.52 | 146.78 | 138.50 | 139.28 | 139.28 | -0.83% | 578,164 |
| Jan 14, 2026 | 143.00 | 145.39 | 139.25 | 140.44 | 140.44 | -0.65% | 417,428 |
| Jan 13, 2026 | 147.50 | 148.85 | 140.00 | 141.36 | 141.36 | -1.94% | 229,305 |
| Jan 12, 2026 | 142.95 | 148.30 | 140.95 | 144.15 | 144.15 | 0.33% | 441,932 |
| Jan 9, 2026 | 149.90 | 156.12 | 142.42 | 143.67 | 143.67 | -3.38% | 938,714 |
| Jan 8, 2026 | 152.99 | 155.00 | 146.86 | 148.69 | 148.69 | -2.80% | 220,841 |
| Jan 7, 2026 | 156.00 | 157.05 | 152.12 | 152.97 | 152.97 | -1.82% | 195,738 |
| Jan 6, 2026 | 156.00 | 158.75 | 152.86 | 155.81 | 155.81 | 0.08% | 434,765 |
| Jan 5, 2026 | 161.00 | 166.32 | 154.04 | 155.69 | 155.69 | -3.98% | 791,612 |
| Jan 2, 2026 | 154.00 | 162.14 | 151.50 | 162.14 | 162.14 | 5.00% | 585,317 |
| Jan 1, 2026 | 149.00 | 154.42 | 147.00 | 154.42 | 154.42 | 5.00% | 847,132 |
| Dec 31, 2025 | 147.60 | 149.49 | 143.00 | 147.07 | 147.07 | 1.46% | 501,064 |
| Dec 30, 2025 | 150.75 | 150.75 | 143.24 | 144.96 | 144.96 | -3.11% | 377,316 |
| Dec 29, 2025 | 154.40 | 155.00 | 148.86 | 149.61 | 149.61 | -2.76% | 347,309 |
| Dec 26, 2025 | 157.80 | 157.80 | 152.19 | 153.86 | 153.86 | -1.24% | 418,321 |
| Dec 24, 2025 | 150.30 | 158.99 | 148.00 | 155.79 | 155.79 | 2.59% | 2,438,056 |
| Dec 23, 2025 | 160.55 | 161.39 | 151.85 | 151.85 | 151.85 | -5.00% | 1,670,197 |
| Dec 22, 2025 | 153.49 | 159.84 | 153.49 | 159.84 | 159.84 | 5.00% | 259,374 |
| 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 |