NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	127.00	128.40	126.36	127.32	127.32	0.22%	260,705
Jul 30, 2026	127.74	129.80	126.54	127.04	127.04	-0.05%	339,318
Jul 29, 2026	128.69	128.89	126.50	127.10	127.10	0.08%	123,385
Jul 28, 2026	128.03	128.90	126.80	127.00	127.00	-0.31%	51,827
Jul 27, 2026	130.12	130.12	126.71	127.39	127.39	-0.63%	306,451
Jul 24, 2026	127.00	129.25	126.70	128.20	128.20	0.71%	73,624
Jul 23, 2026	129.01	130.68	126.55	127.30	127.30	-0.04%	159,890
Jul 22, 2026	130.81	130.81	126.91	127.35	127.35	-1.93%	46,386
Jul 21, 2026	127.26	132.33	126.75	129.86	129.86	2.23%	296,081
Jul 20, 2026	128.36	128.78	126.55	127.03	127.03	-1.04%	71,078
Jul 17, 2026	128.99	131.83	127.05	128.36	128.36	-0.33%	130,793
Jul 16, 2026	131.43	134.42	128.00	128.78	128.78	-2.02%	176,656
Jul 15, 2026	132.51	134.50	131.00	131.43	131.43	-0.99%	87,129
Jul 14, 2026	134.97	140.49	130.60	132.74	132.74	-0.87%	1,727,783
Jul 13, 2026	132.54	138.49	130.75	133.90	133.90	1.02%	646,921
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