GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹131.41

(-4.82%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Dec-2025	147.6	149.49	143	147.07	7,163	7,37,23,311.27	2,23,488
01-Jan-2026	149	154.42	147	154.42	6,310	12,90,39,429.71	3,63,690
02-Jan-2026	154	162.14	151.5	162.14	4,437	9,23,41,097.65	3,00,975
05-Jan-2026	161	166.32	154.04	155.69	9,596	12,61,25,995.72	2,85,322
06-Jan-2026	156	158.75	152.86	155.81	6,167	6,77,60,887.24	1,50,406
07-Jan-2026	156	157.05	152.12	152.97	3,011	3,00,90,246.84	82,051
08-Jan-2026	152.99	155	146.86	148.69	3,613	3,31,01,806.42	1,10,492
09-Jan-2026	149.9	156.12	142.42	143.67	22,970	14,16,95,488.57	3,82,966
12-Jan-2026	142.95	148.3	140.95	144.15	19,947	6,38,96,696.67	1,71,319
13-Jan-2026	147.5	148.85	140	141.36	3,886	3,30,28,265.48	1,16,221
14-Jan-2026	143	145.39	139.25	140.44	5,741	5,91,22,183.19	2,00,332
16-Jan-2026	140.52	146.78	138.5	139.28	6,803	8,19,52,832.33	2,12,385
19-Jan-2026	139	140.91	137.1	138.07	4,115	4,01,89,921.15	1,26,642
20-Jan-2026	138	140	131.17	131.41	5,781	9,24,16,471	3,99,288

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice