NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	124.90	134.00	124.50	130.76	130.76	5.72%	1,017,270
May 6, 2026	122.99	127.40	122.41	123.69	123.69	1.65%	453,400
May 5, 2026	126.00	129.90	120.01	121.68	121.68	-3.20%	624,180
May 4, 2026	124.73	132.00	124.04	125.70	125.70	0.38%	1,761,474
Apr 30, 2026	118.80	126.55	117.27	125.22	125.22	5.33%	1,443,410
Apr 29, 2026	114.98	124.61	114.98	118.88	118.88	3.66%	3,464,644
Apr 28, 2026	114.98	116.60	113.70	114.68	114.68	-0.66%	220,016
Apr 27, 2026	112.01	119.50	112.01	115.44	115.44	2.67%	741,416
Apr 24, 2026	112.77	113.74	111.52	112.44	112.44	0.32%	95,176
Apr 23, 2026	109.30	114.59	109.30	112.08	112.08	1.52%	206,369
Apr 22, 2026	113.90	113.90	109.00	110.40	110.40	-2.13%	383,148
Apr 21, 2026	113.00	113.44	111.33	112.80	112.80	0.18%	328,164
Apr 20, 2026	112.00	114.70	111.26	112.60	112.60	0.29%	335,224
Apr 17, 2026	111.95	115.50	111.95	112.28	112.28	0.20%	881,368
Apr 16, 2026	108.10	115.50	107.99	112.06	112.06	3.66%	651,845
Apr 15, 2026	107.00	109.00	106.92	108.10	108.10	1.68%	408,788
Apr 13, 2026	107.50	108.27	106.00	106.31	106.31	-1.16%	51,798
Apr 10, 2026	108.70	109.60	107.00	107.56	107.56	-1.05%	174,085
Apr 9, 2026	110.00	110.00	107.65	108.70	108.70	-0.91%	85,381
Apr 8, 2026	110.00	110.00	107.04	109.70	109.70	1.71%	163,386
Apr 7, 2026	104.46	108.50	104.00	107.86	107.86	3.25%	259,441
Apr 6, 2026	103.27	104.79	102.07	104.46	104.46	0.66%	530,438
Apr 2, 2026	102.90	105.40	101.99	103.77	103.77	0.45%	328,541
Apr 1, 2026	103.01	105.00	102.11	103.31	103.31	1.94%	152,500
Mar 30, 2026	102.15	102.39	100.43	101.34	101.34	-0.79%	348,869
Mar 27, 2026	102.94	103.60	101.00	102.15	102.15	-0.87%	999,232
Mar 25, 2026	103.80	104.15	102.50	103.05	103.05	0.83%	65,997
Mar 24, 2026	103.25	103.94	101.32	102.20	102.20	0.40%	266,549
Mar 23, 2026	105.29	105.94	100.51	101.79	101.79	-4.16%	116,999
Mar 20, 2026	104.99	107.49	103.31	106.21	106.21	3.12%	265,824
Mar 19, 2026	104.45	104.77	101.50	103.00	103.00	-1.90%	252,688
Mar 18, 2026	106.00	106.68	104.30	104.99	104.99	-0.33%	376,717
Mar 17, 2026	106.00	107.65	103.73	105.34	105.34	-0.50%	127,656
Mar 16, 2026	108.52	108.52	105.00	105.87	105.87	-2.57%	128,491
Mar 13, 2026	107.00	109.25	104.00	108.66	108.66	1.88%	460,232
Mar 12, 2026	107.94	107.94	105.60	106.66	106.66	-0.13%	280,947
Mar 11, 2026	109.24	109.90	104.80	106.80	106.80	-2.24%	166,190
Mar 10, 2026	109.35	110.05	108.00	109.25	109.25	0.60%	263,344
Mar 9, 2026	108.00	110.00	107.85	108.60	108.60	0.40%	153,589
Mar 6, 2026	109.88	112.64	107.01	108.17	108.17	-0.65%	326,963
Mar 5, 2026	110.55	110.99	108.00	108.88	108.88	-0.06%	185,579
Mar 4, 2026	110.20	111.73	106.54	108.94	108.94	-1.32%	225,271
Mar 2, 2026	112.30	112.38	110.00	110.40	110.40	-2.93%	358,692
Feb 27, 2026	112.85	114.50	111.54	113.73	113.73	2.30%	1,168,449
Feb 26, 2026	112.47	113.74	110.40	111.17	111.17	-0.73%	646,375
Feb 25, 2026	111.85	112.29	110.61	111.99	111.99	1.16%	589,742
Feb 24, 2026	111.81	112.64	110.11	110.71	110.71	-1.04%	205,816
Feb 23, 2026	112.00	114.29	110.60	111.87	111.87	0.99%	714,822
Feb 20, 2026	111.93	112.15	109.76	110.77	110.77	0.14%	255,929
Feb 19, 2026	113.97	113.97	108.00	110.62	110.62	-2.48%	778,515