GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹147.07

(1.46%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	163.93	163.93	157.67	158.83	6,956	5,43,68,600.92	1,73,133
02-Dec-2025	159.7	159.7	150.88	150.88	8,850	12,40,39,652.18	4,12,186
03-Dec-2025	150.89	151.68	145.4	146.46	7,837	8,10,89,566.47	2,66,048
04-Dec-2025	146.3	150.5	144.69	148.39	8,505	8,30,43,621.91	2,06,472
05-Dec-2025	149	149	142	142.42	5,607	4,73,19,888.69	1,10,550
08-Dec-2025	143.1	145.59	135.29	135.29	12,983	9,19,59,041.43	3,53,687
09-Dec-2025	133	140.6	129	137.51	20,038	15,44,55,428.82	5,54,731
10-Dec-2025	136	144.38	136	144.38	1,717	3,34,89,201.31	1,30,636
11-Dec-2025	151.59	151.59	138.51	150.79	28,403	46,99,77,921.46	10,38,145
12-Dec-2025	151.6	158.32	148.1	158.09	16,942	16,31,63,498.74	3,22,345
15-Dec-2025	160	165.99	158.11	165.99	7,929	10,66,39,825.55	2,71,094
16-Dec-2025	169	173	166.09	168.71	20,645	24,04,60,607.66	4,95,656
17-Dec-2025	169	170.04	160.28	160.28	10,464	7,88,17,641.73	1,85,513
18-Dec-2025	155.03	158.28	152.27	152.6	10,701	7,25,94,002.09	1,70,976
19-Dec-2025	152.9	155.59	148.49	152.23	16,843	9,36,44,970.65	2,02,862
22-Dec-2025	153.49	159.84	153.49	159.84	3,366	4,08,43,254.12	1,46,686
23-Dec-2025	160.55	161.39	151.85	151.85	11,232	25,59,52,852.48	9,62,207
24-Dec-2025	150.3	158.99	148	155.79	36,111	37,78,44,795.39	6,70,721
26-Dec-2025	157.8	157.8	152.19	153.86	8,536	6,51,23,835	1,77,365
29-Dec-2025	154.4	155	148.86	149.61	6,985	5,23,45,930.55	1,73,976
30-Dec-2025	150.75	150.75	143.24	144.96	8,353	5,51,50,895.37	1,88,295

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice