GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹183.2

(-0.55%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Oct-2025	202.9	209.8	201.23	205.42	11,441	21,90,61,898.16	4,04,813
03-Nov-2025	206.45	215.69	204.99	215.56	10,697	36,39,31,567.45	6,48,099
04-Nov-2025	216	222	212.31	213.85	16,451	27,40,12,913.43	4,33,457
06-Nov-2025	215.99	215.99	203.15	203.31	7,560	16,40,14,668.77	3,45,663
07-Nov-2025	202.99	207.65	198.45	206.12	9,822	15,46,48,088.96	2,22,797
10-Nov-2025	206.74	206.74	195.81	195.81	8,832	15,07,58,971.72	3,50,395
11-Nov-2025	196	199.7	186.15	187.05	9,766	16,15,07,177.26	3,81,505
12-Nov-2025	193	196.4	188.21	196.4	7,391	15,08,13,459.98	2,83,626
13-Nov-2025	196.2	197.5	190.57	191.56	6,318	9,78,04,854.51	2,56,061
14-Nov-2025	192.5	200	188.86	198.45	7,165	12,03,34,195.15	2,62,980
17-Nov-2025	203.25	207.15	195.74	197.89	20,081	37,26,25,405.58	7,33,384
18-Nov-2025	201.01	201.44	191.1	192.04	8,745	12,37,13,183.49	2,74,020
19-Nov-2025	192.95	193.9	182.76	184.21	13,286	17,89,23,138.5	4,79,260
20-Nov-2025	184.99	188.65	182.43	183.2	7,221	7,33,08,156.93	1,98,011

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice