GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹105.52

(5.00%)

Mar 5, 2026|02:49:49 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	105.87	105.87	98.97	103.28	14,565	12,82,58,920.01	5,09,642
04-Feb-2026	104	108.44	102.6	108.44	3,133	4,91,12,707.3	2,46,691
05-Feb-2026	113.66	113.86	104.4	105.39	9,850	13,47,18,122.17	5,80,047
06-Feb-2026	104	108.46	100.13	107.46	8,538	8,94,66,465.13	3,72,657
09-Feb-2026	108.7	112.83	107.11	112.83	5,670	8,11,47,320.36	2,74,596
10-Feb-2026	114	118.47	113.26	118.47	7,386	10,33,77,665.19	3,71,662
11-Feb-2026	119	120.72	112.55	114.01	14,701	10,88,99,743.24	4,73,716
12-Feb-2026	115	119.71	112.32	116.82	8,052	10,90,61,755.63	3,13,630
13-Feb-2026	116.8	116.8	110.98	111.06	8,456	11,32,84,837.92	5,38,232
16-Feb-2026	116	116.61	112.5	116.61	1,876	5,93,74,357.68	3,46,110
17-Feb-2026	118	122.44	116.86	122.44	5,385	10,63,48,837.7	3,89,873
18-Feb-2026	126.6	128.56	123.5	125.62	10,848	19,69,57,436.41	4,62,223
19-Feb-2026	127	127.59	119.75	120.34	5,976	5,83,67,106.67	2,44,444
20-Feb-2026	119.63	122.7	117.35	119.81	5,816	4,99,66,138.18	1,24,958
23-Feb-2026	122	124.9	120.17	121.15	7,357	7,32,58,432.05	2,58,965
24-Feb-2026	120.99	122.17	116.12	117.36	6,293	6,38,64,825.82	2,57,553
25-Feb-2026	118.8	119.5	112.22	113.73	4,232	5,74,21,708.55	2,24,886
26-Feb-2026	116.95	117.4	111.32	113.65	4,541	3,68,73,118.08	1,22,687
27-Feb-2026	113.9	114.52	110.46	111.34	3,231	2,80,46,004.49	1,34,951
02-Mar-2026	105.78	107.99	105.78	105.78	2,598	7,14,68,115.57	2,83,609
04-Mar-2026	100.5	103.54	100.5	100.5	2,675	7,70,35,959.66	2,98,331

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice