NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	156.93	160.00	156.00	156.87	156.87	0.32%	279,658
Nov 11, 2026	157.11	159.62	154.00	156.37	156.37	0.97%	460,398
Nov 9, 2026	161.50	163.90	153.00	154.87	154.87	-2.66%	172,308
Nov 8, 2026	161.92	162.50	157.96	159.11	159.11	2.05%	31,647
Nov 6, 2026	160.43	160.43	154.27	155.92	155.92	-1.45%	237,987
Nov 5, 2026	163.50	163.50	153.53	158.21	158.21	-0.94%	1,025,535
Nov 4, 2026	161.05	163.98	158.91	159.71	159.71	-0.83%	191,277
Nov 3, 2026	166.05	166.05	160.16	161.05	161.05	-1.55%	598,108
Nov 2, 2026	165.38	167.29	161.01	163.59	163.59	0.17%	115,569
Oct 30, 2026	171.90	172.58	160.84	163.31	163.31	-4.98%	879,688
Oct 29, 2026	172.50	174.28	170.46	171.87	171.87	0.22%	297,592
Oct 28, 2026	175.51	175.51	170.61	171.50	171.50	-1.63%	243,123
Oct 27, 2026	178.00	179.85	173.65	174.35	174.35	-1.81%	827,427
Oct 26, 2026	177.67	179.84	174.71	177.57	177.57	0.63%	706,545
Oct 23, 2026	181.90	182.00	171.81	176.45	176.45	-1.68%	564,915
Oct 22, 2026	183.86	183.86	178.03	179.46	179.46	-2.41%	267,305
Oct 21, 2026	187.67	192.95	182.00	183.89	183.89	-2.06%	300,709
Oct 19, 2026	187.02	191.00	186.02	187.76	187.76	0.21%	435,243
Oct 16, 2026	190.41	193.39	186.56	187.37	187.37	-1.20%	337,241
Oct 15, 2026	194.69	196.80	188.00	189.64	189.64	-2.59%	301,217
Oct 14, 2026	186.78	196.18	185.12	194.69	194.69	4.76%	984,251
Oct 13, 2026	183.01	186.65	181.21	185.85	185.85	1.80%	370,493
Oct 12, 2026	188.22	190.98	182.00	182.56	182.56	-0.83%	482,041
Oct 9, 2026	181.99	185.20	180.00	184.09	184.09	1.87%	448,619
Oct 8, 2026	189.18	193.00	180.00	180.71	180.71	-3.43%	719,355
Oct 7, 2026	193.98	197.30	185.82	187.12	187.12	-3.36%	2,501,508
Oct 6, 2026	190.34	196.50	185.00	193.62	193.62	1.72%	2,244,596
Oct 5, 2026	198.00	199.00	183.02	190.34	190.34	-2.02%	5,218,727
Oct 1, 2026	180.10	209.80	180.00	194.27	194.27	8.50%	34,935,174
Sep 30, 2026	177.52	184.40	176.38	179.05	179.05	1.80%	537,362
Sep 29, 2026	175.40	178.00	172.11	175.89	175.89	0.61%	627,188
Sep 28, 2026	179.44	179.90	171.97	174.83	174.83	-1.79%	307,001
Sep 25, 2026	171.73	185.80	169.93	178.02	178.02	4.20%	1,830,502
Sep 24, 2026	177.71	179.95	170.00	170.85	170.85	-3.86%	352,319
Sep 23, 2026	176.03	180.45	175.00	177.71	177.71	1.45%	561,223
Sep 22, 2026	184.99	185.21	173.01	175.17	175.17	-4.39%	2,252,924
Sep 21, 2026	184.24	186.99	182.00	183.21	183.21	1.08%	127,464
Sep 18, 2026	178.14	186.00	178.13	181.25	181.25	1.93%	273,151
Sep 17, 2026	172.33	179.50	172.33	177.82	177.82	3.19%	214,009
Sep 16, 2026	173.99	175.83	163.94	172.33	172.33	-0.73%	505,195
Sep 15, 2026	170.70	183.05	170.00	173.60	173.60	1.47%	852,318
Sep 11, 2026	174.35	176.45	170.00	171.09	171.09	-1.23%	120,195
Sep 10, 2026	175.00	177.01	172.87	173.22	173.22	-1.59%	142,017
Sep 9, 2026	175.19	180.90	172.50	176.02	176.02	0.47%	520,724
Sep 8, 2026	176.34	179.80	174.00	175.19	175.19	-0.65%	381,320
Sep 7, 2026	172.83	177.90	172.83	176.34	176.34	2.04%	382,407
Sep 4, 2026	172.88	175.09	171.51	172.81	172.81	0.76%	238,346
Sep 3, 2026	169.65	175.26	169.21	171.51	171.51	1.91%	904,734
Sep 2, 2026	162.45	171.90	161.50	168.30	168.30	3.60%	817,412
Sep 1, 2026	159.35	169.00	156.66	162.45	162.45	2.73%	1,728,913