NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	133.61	137.80	130.72	132.55	132.55	1.20%	539,098
Jul 9, 2026	129.20	133.38	129.01	130.98	130.98	1.89%	252,281
Jul 8, 2026	129.45	131.77	127.72	128.55	128.55	-0.30%	146,099
Jul 7, 2026	128.00	129.98	126.99	128.94	128.94	0.54%	255,912
Jul 6, 2026	130.00	131.38	126.90	128.25	128.25	-1.22%	86,644
Jul 3, 2026	131.20	131.42	129.11	129.83	129.83	-0.85%	76,971
Jul 2, 2026	132.78	132.98	130.51	130.94	130.94	-0.15%	93,000
Jul 1, 2026	130.12	133.90	129.40	131.14	131.14	1.34%	260,086
Jun 30, 2026	129.33	133.90	128.65	129.40	129.40	0.05%	458,272
Jun 29, 2026	129.00	134.59	128.41	129.33	129.33	0.08%	371,612
Jun 25, 2026	128.17	135.40	126.70	129.23	129.23	0.83%	197,841
Jun 24, 2026	127.00	129.88	126.43	128.17	128.17	0.72%	164,395
Jun 23, 2026	130.00	130.01	126.22	127.25	127.25	-1.51%	225,409
Jun 22, 2026	130.49	131.90	128.17	129.20	129.20	0.61%	77,980
Jun 19, 2026	128.20	129.58	127.00	128.42	128.42	0.17%	84,330
Jun 18, 2026	128.50	131.99	126.22	128.20	128.20	0.21%	381,079
Jun 17, 2026	128.75	130.39	127.00	127.93	127.93	-0.37%	181,206
Jun 16, 2026	131.17	137.97	127.05	128.41	128.41	-1.62%	357,410
Jun 15, 2026	130.99	133.46	129.51	130.52	130.52	0.34%	110,247
Jun 12, 2026	128.00	132.20	125.20	130.08	130.08	3.29%	201,169
Jun 11, 2026	124.00	128.24	123.21	125.94	125.94	1.34%	499,543
Jun 10, 2026	130.99	132.50	122.24	124.27	124.27	-3.88%	407,704
Jun 9, 2026	133.57	133.57	128.05	129.29	129.29	-1.73%	245,053
Jun 8, 2026	131.36	134.90	128.70	131.57	131.57	0.40%	168,957
Jun 5, 2026	132.01	134.57	130.91	131.05	131.05	-0.04%	91,534
Jun 4, 2026	133.31	134.30	130.68	131.10	131.10	-1.12%	148,871
Jun 3, 2026	134.99	136.25	132.05	132.58	132.58	-1.24%	160,120
Jun 2, 2026	134.95	139.79	133.85	134.25	134.25	-0.89%	307,603
Jun 1, 2026	139.56	142.39	135.00	135.46	135.46	-1.50%	315,812
May 29, 2026	136.90	140.80	136.00	137.52	137.52	1.13%	306,933
May 27, 2026	140.80	141.90	134.95	135.98	135.98	-3.48%	317,229
May 26, 2026	141.00	143.84	140.00	140.89	140.89	-0.25%	150,398
May 25, 2026	143.50	148.34	139.52	141.25	141.25	-1.41%	1,150,764
May 22, 2026	139.80	143.83	139.12	143.27	143.27	2.72%	736,415
May 21, 2026	141.79	141.79	139.00	139.48	139.48	-0.65%	101,978
May 20, 2026	143.89	144.88	138.67	140.39	140.39	-2.05%	436,779
May 19, 2026	144.95	146.49	140.91	143.33	143.33	0.08%	864,186
May 18, 2026	140.00	143.75	135.00	143.21	143.21	4.37%	774,954
May 15, 2026	142.69	142.69	135.12	137.22	137.22	-3.42%	371,649
May 14, 2026	144.03	147.00	139.04	142.08	142.08	0.36%	1,708,553
May 13, 2026	144.45	147.80	140.02	141.57	141.57	-0.47%	974,789
May 12, 2026	144.45	147.00	138.72	142.24	142.24	-	1,558,716
May 11, 2026	142.82	145.39	137.01	142.24	142.24	1.61%	2,135,327
May 8, 2026	130.00	140.50	130.00	139.99	139.99	7.06%	1,617,061
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