NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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