NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	114.03	114.42	113.01	113.43	113.43	-0.53%	516,449
Feb 17, 2026	113.00	114.25	111.12	114.03	114.03	1.89%	1,503,754
Feb 16, 2026	110.97	113.74	110.75	111.92	111.92	1.32%	681,487
Feb 13, 2026	112.91	113.30	110.02	110.46	110.46	-3.23%	410,308
Feb 12, 2026	112.99	115.39	112.00	114.15	114.15	1.13%	1,309,250
Feb 11, 2026	112.96	114.50	111.02	112.88	112.88	0.53%	1,146,458
Feb 10, 2026	109.00	114.60	108.16	112.28	112.28	3.25%	1,256,682
Feb 9, 2026	111.53	112.99	108.06	108.75	108.75	-2.47%	405,570
Feb 6, 2026	106.90	112.64	106.41	111.50	111.50	4.26%	852,870
Feb 5, 2026	106.90	109.27	106.50	106.94	106.94	0.50%	622,243
Feb 4, 2026	105.84	107.25	104.65	106.41	106.41	0.42%	259,573
Feb 3, 2026	105.49	107.08	105.04	105.97	105.97	1.68%	521,175
Feb 2, 2026	105.14	105.77	103.02	104.22	104.22	-0.88%	831,736
Feb 1, 2026	105.00	105.98	104.00	105.14	105.14	-0.02%	244,745
Jan 30, 2026	105.51	106.03	104.45	105.16	105.16	-0.94%	350,910