GK Energy Ltd

GK Energy Ltd Historical Data

NSEBSE

₹107.46

(1.96%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jan-2026	129.25	132.99	125.46	126.21	6,442	6,69,94,263.47	2,27,350
22-Jan-2026	127.48	129.63	123.01	124.35	6,841	6,25,85,106.3	2,00,477
23-Jan-2026	126.4	126.4	118.14	118.21	5,865	5,92,15,091.66	2,46,158
27-Jan-2026	118.5	118.82	112.52	113.61	7,958	6,11,23,726.68	2,36,790
28-Jan-2026	113.63	119.15	113.63	114.94	5,327	5,28,51,110.91	2,00,027
29-Jan-2026	118	118	110.1	111.79	7,989	7,69,75,042.66	2,19,885
30-Jan-2026	111.95	113.7	106.21	106.25	12,209	17,34,18,630.22	7,55,857
01-Feb-2026	107	108	100.94	100.94	7,797	13,25,02,305.29	5,74,692
02-Feb-2026	98.42	101.99	96.01	100.83	12,520	10,15,24,138.14	4,31,593
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

GK Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice