NSE:GKSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	159.85	163.99	156.64	158.14	158.14	-1.56%	1,797,181
Aug 28, 2026	155.20	163.44	153.02	160.64	160.64	4.12%	1,261,120
Aug 27, 2026	153.00	155.89	151.00	154.29	154.29	1.28%	455,701
Aug 26, 2026	152.49	156.94	151.00	152.34	152.34	-0.08%	130,347
Aug 25, 2026	152.54	157.44	150.16	152.46	152.46	-0.05%	574,445
Aug 24, 2026	154.75	156.18	152.00	152.54	152.54	-0.28%	296,648
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