NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	135.50	139.17	132.81	133.71	133.71	-0.50%	1,171,335
Aug 7, 2026	133.95	135.27	132.50	134.38	134.38	0.32%	121,300
Aug 6, 2026	134.00	140.27	131.75	133.95	133.95	-0.46%	1,028,884
Aug 5, 2026	131.00	135.49	130.12	134.57	134.57	3.08%	419,102
Aug 4, 2026	128.00	131.00	126.76	130.55	130.55	2.20%	290,909
Aug 3, 2026	127.00	129.00	126.75	127.74	127.74	0.33%	49,403
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