Gujarat Kidney And Super Speciality Limited (NSE:GKSL)
India · Delayed Price · Currency is INR 179.46
-4.43 (-2.41%)
At close: Oct 22, 2026
NSE:GKSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 183.86 | 183.86 | 178.03 | 179.46 | 179.46 | -2.41% | 267,305 |
| Oct 21, 2026 | 187.67 | 192.95 | 182.00 | 183.89 | 183.89 | -2.06% | 300,709 |
| Oct 19, 2026 | 187.02 | 191.00 | 186.02 | 187.76 | 187.76 | 0.21% | 435,243 |
| Oct 16, 2026 | 190.41 | 193.39 | 186.56 | 187.37 | 187.37 | -1.20% | 337,241 |
| Oct 15, 2026 | 194.69 | 196.80 | 188.00 | 189.64 | 189.64 | -2.59% | 301,217 |
| Oct 14, 2026 | 186.78 | 196.18 | 185.12 | 194.69 | 194.69 | 4.76% | 984,251 |
| Oct 13, 2026 | 183.01 | 186.65 | 181.21 | 185.85 | 185.85 | 1.80% | 370,493 |
| Oct 12, 2026 | 188.22 | 190.98 | 182.00 | 182.56 | 182.56 | -0.83% | 482,041 |
| Oct 9, 2026 | 181.99 | 185.20 | 180.00 | 184.09 | 184.09 | 1.87% | 448,619 |
| Oct 8, 2026 | 189.18 | 193.00 | 180.00 | 180.71 | 180.71 | -3.43% | 719,355 |
| Oct 7, 2026 | 193.98 | 197.30 | 185.82 | 187.12 | 187.12 | -3.36% | 2,501,508 |
| Oct 6, 2026 | 190.34 | 196.50 | 185.00 | 193.62 | 193.62 | 1.72% | 2,244,596 |
| Oct 5, 2026 | 198.00 | 199.00 | 183.02 | 190.34 | 190.34 | -2.02% | 5,218,727 |
| Oct 1, 2026 | 180.10 | 209.80 | 180.00 | 194.27 | 194.27 | 8.50% | 34,935,174 |
| Sep 30, 2026 | 177.52 | 184.40 | 176.38 | 179.05 | 179.05 | 1.80% | 537,362 |
| Sep 29, 2026 | 175.40 | 178.00 | 172.11 | 175.89 | 175.89 | 0.61% | 627,188 |
| Sep 28, 2026 | 179.44 | 179.90 | 171.97 | 174.83 | 174.83 | -1.79% | 307,001 |
| Sep 25, 2026 | 171.73 | 185.80 | 169.93 | 178.02 | 178.02 | 4.20% | 1,830,502 |
| Sep 24, 2026 | 177.71 | 179.95 | 170.00 | 170.85 | 170.85 | -3.86% | 352,319 |
| Sep 23, 2026 | 176.03 | 180.45 | 175.00 | 177.71 | 177.71 | 1.45% | 561,223 |
| Sep 22, 2026 | 184.99 | 185.21 | 173.01 | 175.17 | 175.17 | -4.39% | 2,252,924 |
| Sep 21, 2026 | 184.24 | 186.99 | 182.00 | 183.21 | 183.21 | 1.08% | 127,464 |
| Sep 18, 2026 | 178.14 | 186.00 | 178.13 | 181.25 | 181.25 | 1.93% | 273,151 |
| Sep 17, 2026 | 172.33 | 179.50 | 172.33 | 177.82 | 177.82 | 3.19% | 214,009 |
| Sep 16, 2026 | 173.99 | 175.83 | 163.94 | 172.33 | 172.33 | -0.73% | 505,195 |
| Sep 15, 2026 | 170.70 | 183.05 | 170.00 | 173.60 | 173.60 | 1.47% | 852,318 |
| Sep 11, 2026 | 174.35 | 176.45 | 170.00 | 171.09 | 171.09 | -1.23% | 120,195 |
| Sep 10, 2026 | 175.00 | 177.01 | 172.87 | 173.22 | 173.22 | -1.59% | 142,017 |
| Sep 9, 2026 | 175.19 | 180.90 | 172.50 | 176.02 | 176.02 | 0.47% | 520,724 |
| Sep 8, 2026 | 176.34 | 179.80 | 174.00 | 175.19 | 175.19 | -0.65% | 381,320 |
| Sep 7, 2026 | 172.83 | 177.90 | 172.83 | 176.34 | 176.34 | 2.04% | 382,407 |
| Sep 4, 2026 | 172.88 | 175.09 | 171.51 | 172.81 | 172.81 | 0.76% | 238,346 |
| Sep 3, 2026 | 169.65 | 175.26 | 169.21 | 171.51 | 171.51 | 1.91% | 904,734 |
| Sep 2, 2026 | 162.45 | 171.90 | 161.50 | 168.30 | 168.30 | 3.60% | 817,412 |
| Sep 1, 2026 | 159.35 | 169.00 | 156.66 | 162.45 | 162.45 | 2.73% | 1,728,913 |
| Aug 31, 2026 | 159.85 | 163.99 | 156.64 | 158.14 | 158.14 | -1.56% | 1,797,181 |
| Aug 28, 2026 | 155.20 | 163.44 | 153.02 | 160.64 | 160.64 | 4.12% | 1,261,120 |
| Aug 27, 2026 | 153.00 | 155.89 | 151.00 | 154.29 | 154.29 | 1.28% | 455,701 |
| Aug 26, 2026 | 152.49 | 156.94 | 151.00 | 152.34 | 152.34 | -0.08% | 130,347 |
| Aug 25, 2026 | 152.54 | 157.44 | 150.16 | 152.46 | 152.46 | -0.05% | 574,445 |
| Aug 24, 2026 | 154.75 | 156.18 | 152.00 | 152.54 | 152.54 | -0.28% | 296,648 |
| Aug 21, 2026 | 156.41 | 157.55 | 151.11 | 152.97 | 152.97 | -2.20% | 409,904 |
| Aug 20, 2026 | 158.95 | 162.22 | 155.33 | 156.41 | 156.41 | -0.53% | 1,155,077 |
| Aug 19, 2026 | 153.46 | 161.22 | 152.00 | 157.25 | 157.25 | 2.47% | 1,459,210 |
| Aug 18, 2026 | 152.00 | 154.97 | 145.00 | 153.46 | 153.46 | 1.39% | 3,024,980 |
| Aug 17, 2026 | 135.00 | 152.99 | 134.81 | 151.36 | 151.36 | 10.94% | 3,424,803 |
| Aug 14, 2026 | 136.18 | 139.00 | 134.42 | 136.43 | 136.43 | 0.18% | 138,973 |
| Aug 13, 2026 | 133.16 | 137.90 | 133.16 | 136.18 | 136.18 | 2.27% | 395,902 |
| Aug 12, 2026 | 133.80 | 135.86 | 132.97 | 133.16 | 133.16 | -0.48% | 100,848 |
| Aug 11, 2026 | 133.00 | 134.94 | 133.00 | 133.80 | 133.80 | 0.07% | 96,922 |