NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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