G.K. Consultants Limited (BOM:531758)
India
· Delayed Price · Currency is INR 12.43
+1.15 (10.20%)
At close: Apr 28, 2026
G.K. Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.25 | 12.25 | 11.85 | 11.97 | 11.97 | -3.70% | 3,600 |
| Apr 28, 2026 | 11.99 | 13.53 | 11.71 | 12.43 | 12.43 | 10.20% | 6,324 |
| Apr 27, 2026 | 12.99 | 12.99 | 11.25 | 11.28 | 11.28 | -0.27% | 927 |
| Apr 24, 2026 | 11.95 | 12.25 | 11.07 | 11.31 | 11.31 | -4.96% | 7,509 |
| Apr 23, 2026 | 12.58 | 12.70 | 11.33 | 11.90 | 11.90 | -5.63% | 5,302 |
| Apr 22, 2026 | 10.20 | 13.26 | 10.20 | 12.61 | 12.61 | 13.20% | 2,052 |
| Apr 20, 2026 | 11.00 | 12.98 | 11.00 | 11.14 | 11.14 | -5.59% | 2,037 |
| Apr 17, 2026 | 13.45 | 13.45 | 11.55 | 11.80 | 11.80 | -9.16% | 2,372 |
| Apr 16, 2026 | 12.21 | 13.55 | 12.21 | 12.99 | 12.99 | 6.39% | 1,530 |
| Apr 13, 2026 | 12.00 | 12.58 | 11.50 | 12.21 | 12.21 | -2.86% | 2,807 |
| Apr 10, 2026 | 13.13 | 14.79 | 12.50 | 12.57 | 12.57 | -3.31% | 14,533 |
| Apr 9, 2026 | 12.25 | 14.50 | 12.25 | 13.00 | 13.00 | 4.00% | 3,110 |
| Apr 8, 2026 | 12.78 | 15.00 | 11.84 | 12.50 | 12.50 | -2.50% | 27,866 |
| Apr 7, 2026 | 10.76 | 12.88 | 10.76 | 12.82 | 12.82 | 19.14% | 1,410 |
| Apr 2, 2026 | 10.84 | 10.84 | 10.00 | 10.76 | 10.76 | 0.94% | 1,617 |
| Apr 1, 2026 | 10.48 | 10.82 | 10.10 | 10.66 | 10.66 | 1.72% | 1,850 |
| Mar 30, 2026 | 10.83 | 10.83 | 9.21 | 10.48 | 10.48 | -0.95% | 1,516 |
| Mar 27, 2026 | 10.17 | 10.58 | 9.60 | 10.58 | 10.58 | 1.93% | 133 |
| Mar 25, 2026 | 10.73 | 10.73 | 9.61 | 10.38 | 10.38 | -0.95% | 4,468 |
| Mar 24, 2026 | 9.99 | 10.80 | 9.99 | 10.48 | 10.48 | 11.97% | 326 |
| Mar 23, 2026 | 9.15 | 10.69 | 8.84 | 9.36 | 9.36 | 0.75% | 38,501 |
| Mar 20, 2026 | 9.50 | 10.49 | 9.12 | 9.29 | 9.29 | 2.20% | 3,086 |
| Mar 19, 2026 | 10.75 | 10.75 | 9.07 | 9.09 | 9.09 | 1.45% | 20,855 |
| Mar 18, 2026 | 10.50 | 10.50 | 8.52 | 8.96 | 8.96 | -0.99% | 6,610 |
| Mar 17, 2026 | 9.52 | 10.30 | 8.75 | 9.05 | 9.05 | -11.10% | 57,532 |
| Mar 16, 2026 | 11.56 | 11.56 | 9.45 | 10.18 | 10.18 | 0.79% | 3,868 |
| Mar 13, 2026 | 10.00 | 10.50 | 9.12 | 10.10 | 10.10 | 1.00% | 16,425 |
| Mar 12, 2026 | 10.97 | 10.97 | 9.50 | 10.00 | 10.00 | 5.15% | 11,764 |
| Mar 11, 2026 | 10.43 | 10.43 | 9.19 | 9.51 | 9.51 | -8.82% | 2,204 |
| Mar 10, 2026 | 10.87 | 10.87 | 9.10 | 10.43 | 10.43 | 12.27% | 12,498 |
| Mar 9, 2026 | 11.48 | 11.48 | 9.21 | 9.29 | 9.29 | -18.72% | 138,160 |
| Mar 6, 2026 | 10.84 | 11.45 | 9.60 | 11.43 | 11.43 | 7.53% | 1,862 |
| Mar 5, 2026 | 9.68 | 11.50 | 9.01 | 10.63 | 10.63 | 10.04% | 109,070 |
| Mar 4, 2026 | 10.36 | 11.55 | 9.39 | 9.66 | 9.66 | -8.61% | 171 |
| Mar 2, 2026 | 10.57 | 10.57 | 10.37 | 10.57 | 10.57 | -2.04% | 23 |
| Feb 27, 2026 | 10.99 | 10.99 | 10.14 | 10.79 | 10.79 | 0.75% | 1,492 |
| Feb 26, 2026 | 11.00 | 11.50 | 10.01 | 10.71 | 10.71 | -4.46% | 4,346 |
| Feb 25, 2026 | 10.99 | 11.58 | 9.91 | 11.21 | 11.21 | 9.37% | 11,366 |
| Feb 24, 2026 | 10.50 | 11.00 | 10.25 | 10.25 | 10.25 | -11.49% | 837 |
| Feb 19, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.48% | 1 |
| Feb 18, 2026 | 11.25 | 11.50 | 10.23 | 11.30 | 11.30 | 0.44% | 1,251 |
| Feb 16, 2026 | 10.64 | 11.40 | 10.62 | 11.25 | 11.25 | 5.63% | 4,259 |
| Feb 13, 2026 | 10.75 | 10.75 | 9.73 | 10.65 | 10.65 | -1.84% | 274 |
| Feb 12, 2026 | 10.95 | 10.95 | 9.41 | 10.85 | 10.85 | 6.90% | 1,900 |
| Feb 11, 2026 | 10.90 | 10.90 | 9.75 | 10.15 | 10.15 | 5.40% | 2,833 |
| Feb 10, 2026 | 11.00 | 11.00 | 9.50 | 9.63 | 9.63 | 0.10% | 8,102 |
| Feb 9, 2026 | 11.19 | 11.19 | 9.33 | 9.62 | 9.62 | -4.37% | 47,203 |
| Feb 6, 2026 | 11.84 | 11.84 | 10.00 | 10.06 | 10.06 | 1.41% | 31,470 |
| Feb 5, 2026 | 10.70 | 10.70 | 9.80 | 9.92 | 9.92 | -8.57% | 1,716 |
| Feb 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55% | 6 |
| Feb 3, 2026 | 11.04 | 11.04 | 10.88 | 10.91 | 10.91 | -1.18% | 202 |
| Feb 2, 2026 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | 8.24% | 5 |
| Feb 1, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -9.09% | 1,077 |
| Jan 30, 2026 | 11.39 | 11.39 | 11.22 | 11.22 | 11.22 | 4.47% | 818 |
| Jan 29, 2026 | 10.90 | 10.90 | 9.62 | 10.74 | 10.74 | 5.29% | 2,156 |
| Jan 28, 2026 | 10.99 | 10.99 | 10.00 | 10.20 | 10.20 | 0.99% | 172 |
| Jan 27, 2026 | 10.50 | 10.99 | 10.02 | 10.10 | 10.10 | -9.25% | 1,948 |
| Jan 23, 2026 | 10.99 | 11.20 | 10.20 | 11.13 | 11.13 | -1.15% | 94 |
| Jan 22, 2026 | 10.20 | 11.32 | 10.20 | 11.26 | 11.26 | -0.62% | 642 |
| Jan 21, 2026 | 11.47 | 11.47 | 11.33 | 11.33 | 11.33 | 4.62% | 137 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.00 | 10.83 | 10.83 | 6.18% | 10,766 |
| Jan 19, 2026 | 10.95 | 10.95 | 10.20 | 10.20 | 10.20 | -7.27% | 227 |
| Jan 16, 2026 | 10.90 | 11.66 | 10.50 | 11.00 | 11.00 | -3.51% | 20,033 |
| Jan 14, 2026 | 11.69 | 11.69 | 11.40 | 11.40 | 11.40 | 4.59% | 3,302 |
| Jan 13, 2026 | 11.00 | 11.50 | 10.64 | 10.90 | 10.90 | -6.03% | 2,559 |
| Jan 12, 2026 | 11.70 | 11.70 | 11.00 | 11.60 | 11.60 | -0.85% | 612 |
| Jan 9, 2026 | 11.94 | 11.94 | 10.70 | 11.70 | 11.70 | 5.88% | 7,826 |
| Jan 8, 2026 | 11.22 | 12.49 | 10.80 | 11.05 | 11.05 | -6.59% | 3,211 |
| Jan 7, 2026 | 11.98 | 11.98 | 11.80 | 11.83 | 11.83 | 6.48% | 938 |
| Jan 6, 2026 | 12.02 | 12.02 | 10.90 | 11.11 | 11.11 | -7.18% | 142 |
| Jan 5, 2026 | 13.50 | 13.50 | 11.97 | 11.97 | 11.97 | -9.93% | 8,654 |
| Jan 2, 2026 | 13.95 | 13.95 | 13.29 | 13.29 | 13.29 | 2.31% | 59 |
| Jan 1, 2026 | 13.45 | 13.45 | 12.94 | 12.99 | 12.99 | 3.92% | 12 |
| Dec 31, 2025 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | -1.88% | 7 |
| Dec 30, 2025 | 12.27 | 12.96 | 12.00 | 12.74 | 12.74 | 3.58% | 1,014 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 174 |
| Dec 26, 2025 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | 0.48% | 422 |
| Dec 24, 2025 | 12.00 | 12.44 | 11.58 | 12.44 | 12.44 | -0.80% | 57 |
| Dec 23, 2025 | 12.09 | 12.87 | 11.69 | 12.54 | 12.54 | 3.72% | 2,205 |
| Dec 22, 2025 | 12.84 | 12.84 | 11.09 | 12.09 | 12.09 | -1.31% | 2,643 |
| Dec 19, 2025 | 13.59 | 13.59 | 12.25 | 12.25 | 12.25 | -9.99% | 29,632 |
| Dec 18, 2025 | 12.66 | 13.84 | 12.66 | 13.61 | 13.61 | -1.73% | 15,866 |
| Dec 17, 2025 | 14.06 | 14.06 | 11.82 | 13.85 | 13.85 | 8.20% | 10,368 |
| Dec 16, 2025 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | 8.94% | 208 |
| Dec 15, 2025 | 13.74 | 13.74 | 11.55 | 11.75 | 11.75 | -6.00% | 759 |
| Dec 12, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 126 |
| Dec 11, 2025 | 12.25 | 12.25 | 12.02 | 12.25 | 12.25 | 0.82% | 168 |
| Dec 10, 2025 | 13.49 | 13.49 | 12.15 | 12.15 | 12.15 | -9.93% | 13,172 |
| Dec 8, 2025 | 13.50 | 13.50 | 12.75 | 13.49 | 13.49 | 3.77% | 119 |
| Dec 5, 2025 | 13.50 | 14.46 | 12.78 | 13.00 | 13.00 | -1.14% | 11,713 |
| Dec 4, 2025 | 13.15 | 13.75 | 13.15 | 13.15 | 13.15 | -4.99% | 7,006 |
| Dec 3, 2025 | 13.40 | 14.00 | 13.36 | 13.84 | 13.84 | -1.49% | 4,080 |
| Dec 2, 2025 | 14.34 | 14.34 | 13.64 | 14.05 | 14.05 | -2.09% | 674 |
| Dec 1, 2025 | 14.01 | 14.50 | 13.91 | 14.35 | 14.35 | -1.98% | 1,376 |
| Nov 28, 2025 | 14.26 | 14.75 | 14.21 | 14.64 | 14.64 | -2.07% | 1,404 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.50 | 14.95 | 14.95 | -0.33% | 122 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 722 |
| Nov 25, 2025 | 15.75 | 15.75 | 15.00 | 15.00 | 15.00 | -4.52% | 81 |
| Nov 24, 2025 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | 3.02% | 2 |
| Nov 21, 2025 | 15.00 | 15.75 | 14.99 | 15.25 | 15.25 | 0.13% | 1,319 |