GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹205.42

(2.07%)

Oct 31, 2025|03:57:13 PM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	161.7	171.5	161.19	169.63	22,122	42,16,60,316.39	11,06,614
03-Oct-2025	170.2	186.59	165.31	176.55	56,225	1,41,97,82,666.51	24,49,825
06-Oct-2025	177.96	178.85	171.31	173.72	17,030	29,78,68,616.39	7,33,856
07-Oct-2025	174	180	172.5	177.19	18,469	40,43,02,019.29	6,94,631
08-Oct-2025	175.81	184	171.32	174.86	24,875	50,76,71,716.59	7,49,961
09-Oct-2025	176.8	192.34	176.52	192.34	44,668	1,40,80,37,220.33	21,06,514
10-Oct-2025	194.9	197.35	181.15	188.81	41,491	1,06,24,66,950.39	14,68,724
13-Oct-2025	181.1	187.65	177.27	186.01	32,262	80,88,34,196.04	12,63,204
14-Oct-2025	188	188	181.75	185.02	12,751	34,33,50,052.64	9,90,061
15-Oct-2025	187	203.52	186.4	203.37	37,646	1,02,80,46,364.29	14,19,100
16-Oct-2025	204.9	222	201.31	216.99	51,866	1,39,43,24,902.96	13,52,627
17-Oct-2025	216.21	222	209.43	218.72	22,891	54,46,16,479.88	6,30,682
20-Oct-2025	218.71	235.5	216.66	228.41	36,371	90,19,57,398.83	7,03,411
21-Oct-2025	231.98	238.24	228.6	233.04	11,117	25,94,21,290.8	4,27,071
23-Oct-2025	235.59	239.6	226.06	233.23	26,707	58,37,32,464.59	4,46,506
24-Oct-2025	229.01	231.81	221.56	221.56	13,906	32,50,18,397.74	6,82,666
27-Oct-2025	210.48	216.78	210.48	210.48	2,115	11,01,79,072.86	4,38,179
28-Oct-2025	202.9	217.95	199.95	205.19	27,762	80,15,69,718.52	14,07,650
29-Oct-2025	209.64	210.59	198.2	199.83	10,959	17,09,02,890	3,54,719
30-Oct-2025	200.95	204.94	195.55	201.25	11,003	18,14,26,628.99	3,05,722

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice