GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹99.56

(-1.12%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Mar-2026	100.2	105.52	98.01	104.01	9,256	10,31,28,180.3	3,88,719
06-Mar-2026	104	106.5	101.5	103.3	3,742	3,23,53,193.52	1,25,871
09-Mar-2026	100	101.8	98.31	100.4	3,570	3,86,45,878.28	1,84,610
10-Mar-2026	104.05	105.42	101	105.42	3,007	4,44,26,367.91	2,04,232
11-Mar-2026	107.9	110.69	104.9	110.58	3,623	10,16,92,199.46	4,00,041
12-Mar-2026	112	112.62	107.1	108.07	5,914	5,91,75,711.68	2,37,320
13-Mar-2026	108.45	108.45	102.67	103.04	3,493	3,26,99,095.29	1,62,253
16-Mar-2026	103.4	103.99	100.05	102.71	3,552	2,66,97,252.56	1,06,477
17-Mar-2026	104.11	107	101.1	105.67	4,248	3,74,65,753.6	1,36,424
18-Mar-2026	105.1	108	105.1	106.89	5,847	4,47,34,317.04	1,81,405
19-Mar-2026	105.81	105.81	102.3	103.43	2,857	2,32,38,029.33	1,20,720
20-Mar-2026	104.05	107.17	103	103.28	4,147	5,09,74,544.92	2,57,953
23-Mar-2026	102	102.5	98.12	98.12	2,919	5,30,22,221.04	3,02,751
24-Mar-2026	102	102.46	98.51	100.69	3,643	9,77,02,089.7	7,26,162

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice