GK Energy Limited (NSE:GKENERGY)
India · Delayed Price · Currency is INR 114.76
-5.12 (-4.27%)
At close: Oct 1, 2026
GK Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 119.34 | 121.19 | 113.15 | 114.65 | - | -4.36% | 1,058,365 |
| Sep 30, 2026 | 119.03 | 128.89 | 119.03 | 119.88 | 119.88 | 0.40% | 1,278,697 |
| Sep 29, 2026 | 120.99 | 121.81 | 118.99 | 119.40 | 119.40 | -2.03% | 444,548 |
| Sep 28, 2026 | 122.00 | 123.90 | 121.00 | 121.87 | 121.87 | -1.46% | 218,807 |
| Sep 25, 2026 | 124.50 | 125.93 | 122.82 | 123.68 | 123.68 | -0.81% | 194,586 |
| Sep 24, 2026 | 126.50 | 126.90 | 124.00 | 124.69 | 124.69 | -1.93% | 211,202 |
| Sep 23, 2026 | 129.00 | 129.46 | 126.41 | 127.14 | 127.14 | -0.49% | 264,474 |
| Sep 22, 2026 | 128.36 | 130.50 | 127.10 | 127.77 | 127.77 | 0.93% | 753,442 |
| Sep 21, 2026 | 120.34 | 128.30 | 119.26 | 126.59 | 126.59 | 5.69% | 1,430,370 |
| Sep 18, 2026 | 119.92 | 123.00 | 118.22 | 119.77 | 119.77 | 0.66% | 561,130 |
| Sep 17, 2026 | 120.59 | 122.00 | 118.20 | 118.98 | 118.98 | -0.78% | 294,732 |
| Sep 16, 2026 | 122.50 | 123.60 | 119.61 | 119.91 | 119.91 | -2.96% | 358,279 |
| Sep 15, 2026 | 127.71 | 127.85 | 122.28 | 123.57 | 123.57 | -3.35% | 220,707 |
| Sep 11, 2026 | 127.00 | 128.31 | 125.30 | 127.85 | 127.85 | -0.12% | 215,251 |
| Sep 10, 2026 | 132.00 | 132.00 | 127.50 | 128.01 | 128.01 | 0.63% | 515,968 |
| Sep 9, 2026 | 129.86 | 129.87 | 126.91 | 127.21 | 127.21 | -1.85% | 328,663 |
| Sep 8, 2026 | 131.30 | 133.88 | 127.51 | 129.61 | 129.61 | 0.12% | 362,678 |
| Sep 7, 2026 | 128.96 | 131.67 | 127.41 | 129.46 | 129.46 | 0.39% | 248,778 |
| Sep 4, 2026 | 129.55 | 131.00 | 128.00 | 128.96 | 128.96 | -0.46% | 264,878 |
| Sep 3, 2026 | 132.20 | 133.49 | 129.00 | 129.55 | 129.55 | -1.14% | 309,085 |
| Sep 2, 2026 | 132.00 | 133.70 | 128.82 | 131.04 | 131.04 | -0.79% | 225,373 |
| Sep 1, 2026 | 133.18 | 134.80 | 130.56 | 132.08 | 132.08 | -0.83% | 302,913 |
| Aug 31, 2026 | 137.90 | 137.95 | 132.50 | 133.18 | 133.18 | -3.81% | 465,409 |
| Aug 28, 2026 | 140.95 | 140.95 | 136.32 | 138.46 | 138.46 | -0.85% | 670,822 |
| Aug 27, 2026 | 138.50 | 144.35 | 137.40 | 139.65 | 139.65 | 4.36% | 5,842,310 |
| Aug 26, 2026 | 129.50 | 135.39 | 127.50 | 133.82 | 133.82 | 6.05% | 1,108,362 |
| Aug 25, 2026 | 125.50 | 126.90 | 125.00 | 126.19 | 126.19 | 1.46% | 232,229 |
| Aug 24, 2026 | 123.95 | 127.30 | 123.68 | 124.37 | 124.37 | 1.28% | 361,214 |
| Aug 21, 2026 | 124.50 | 124.79 | 122.43 | 123.30 | 122.80 | -0.56% | 314,390 |
| Aug 20, 2026 | 122.90 | 124.61 | 122.00 | 123.99 | 123.49 | 1.52% | 273,067 |
| Aug 19, 2026 | 123.80 | 124.48 | 121.16 | 122.13 | 121.63 | -1.29% | 291,629 |
| Aug 18, 2026 | 124.00 | 126.72 | 123.30 | 123.72 | 123.22 | -0.57% | 282,023 |
| Aug 17, 2026 | 127.90 | 128.66 | 123.08 | 124.43 | 123.93 | -2.51% | 422,236 |
| Aug 14, 2026 | 129.40 | 130.40 | 127.30 | 127.64 | 127.12 | -0.58% | 307,466 |
| Aug 13, 2026 | 128.00 | 130.00 | 127.09 | 128.39 | 127.87 | 0.27% | 253,388 |
| Aug 12, 2026 | 131.00 | 131.75 | 127.00 | 128.05 | 127.53 | -2.05% | 450,828 |
| Aug 11, 2026 | 134.00 | 134.00 | 130.00 | 130.73 | 130.20 | -2.05% | 459,501 |
| Aug 10, 2026 | 136.90 | 141.00 | 131.98 | 133.47 | 132.93 | -2.48% | 894,179 |
| Aug 7, 2026 | 129.97 | 143.16 | 129.26 | 136.86 | 136.31 | 5.16% | 3,462,023 |
| Aug 6, 2026 | 132.51 | 133.37 | 129.00 | 130.15 | 129.62 | -1.20% | 323,708 |
| Aug 5, 2026 | 130.80 | 132.86 | 130.80 | 131.73 | 131.20 | 1.27% | 232,047 |
| Aug 4, 2026 | 131.79 | 131.81 | 129.69 | 130.08 | 129.55 | -0.83% | 212,816 |
| Aug 3, 2026 | 130.50 | 132.88 | 130.25 | 131.17 | 130.64 | 1.38% | 221,635 |
| Jul 31, 2026 | 128.00 | 130.92 | 128.00 | 129.38 | 128.86 | 0.68% | 404,594 |
| Jul 30, 2026 | 134.67 | 134.67 | 125.90 | 128.51 | 127.99 | -4.57% | 603,659 |
| Jul 29, 2026 | 134.99 | 136.31 | 134.31 | 134.67 | 134.12 | 0.23% | 209,813 |
| Jul 28, 2026 | 136.69 | 138.54 | 133.76 | 134.36 | 133.82 | -1.70% | 256,447 |
| Jul 27, 2026 | 137.48 | 138.69 | 135.61 | 136.69 | 136.14 | 0.40% | 305,846 |
| Jul 24, 2026 | 135.50 | 137.00 | 132.30 | 136.14 | 135.59 | 0.07% | 283,084 |
| Jul 23, 2026 | 137.00 | 140.93 | 135.48 | 136.04 | 135.49 | -1.86% | 382,111 |