Skip to main content
GK Energy Limited (NSE:GKENERGY)
India flag India · Delayed Price · Currency is INR
100.40
-2.90 (-2.81%)
At close: Mar 9, 2026

GK Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026100.00101.8098.31100.40100.40-2.81%387,004
Mar 6, 2026104.00106.50101.50103.30103.30-0.68%310,302
Mar 5, 2026100.20105.5298.01104.01104.013.49%1,015,500
Mar 4, 2026100.50103.54100.50100.50100.50-4.99%765,410
Mar 2, 2026105.78107.99105.78105.78105.78-4.99%673,692
Feb 27, 2026113.90114.52110.46111.34111.34-2.03%251,399
Feb 26, 2026116.95117.40111.32113.65113.65-0.07%323,158
Feb 25, 2026118.80119.50112.22113.73113.73-3.09%495,441
Feb 24, 2026120.99122.17116.12117.36117.36-3.13%537,620
Feb 23, 2026122.00124.90120.17121.15121.151.12%596,905
Feb 20, 2026119.63122.70117.35119.81119.81-0.44%416,186
Feb 19, 2026127.00127.59119.75120.34120.34-4.20%478,193
Feb 18, 2026126.60128.56123.50125.62125.622.60%1,557,022
Feb 17, 2026118.00122.44116.86122.44122.445.00%883,589
Feb 16, 2026116.00116.61112.50116.61116.615.00%515,108
Feb 13, 2026116.80116.80110.98111.06111.06-4.93%1,012,585
Feb 12, 2026115.00119.71112.32116.82116.822.46%928,460
Feb 11, 2026119.00120.72112.55114.01114.01-3.76%939,172
Feb 10, 2026114.00118.47113.26118.47118.475.00%888,103
Feb 9, 2026108.70112.83107.11112.83112.835.00%731,051
Feb 6, 2026104.00108.46100.13107.46107.461.96%854,903
Feb 5, 2026113.66113.86104.40105.39105.39-2.81%1,224,033
Feb 4, 2026104.00108.44102.60108.44108.445.00%460,004
Feb 3, 2026105.87105.8798.97103.28103.282.43%1,257,590
Feb 2, 202698.42101.9996.01100.83100.83-0.11%1,028,294
Feb 1, 2026107.00108.00100.94100.94100.94-5.00%1,293,954
Jan 30, 2026111.95113.70106.21106.25106.25-4.96%1,607,446
Jan 29, 2026118.00118.00110.10111.79111.79-2.74%685,292
Jan 28, 2026113.63119.15113.63114.94114.941.17%457,325
Jan 27, 2026118.50118.82112.52113.61113.61-3.89%530,581
Jan 23, 2026126.40126.40118.14118.21118.21-4.94%493,475
Jan 22, 2026127.48129.63123.01124.35124.35-1.47%497,919
Jan 21, 2026129.25132.99125.46126.21126.21-3.96%520,188
Jan 20, 2026138.00140.00131.17131.41131.41-4.82%684,308
Jan 19, 2026139.00140.91137.10138.07138.07-0.87%289,853
Jan 16, 2026140.52146.78138.50139.28139.28-0.83%578,164
Jan 14, 2026143.00145.39139.25140.44140.44-0.65%417,428
Jan 13, 2026147.50148.85140.00141.36141.36-1.94%229,305
Jan 12, 2026142.95148.30140.95144.15144.150.33%441,932
Jan 9, 2026149.90156.12142.42143.67143.67-3.38%938,714
Jan 8, 2026152.99155.00146.86148.69148.69-2.80%220,841
Jan 7, 2026156.00157.05152.12152.97152.97-1.82%195,738
Jan 6, 2026156.00158.75152.86155.81155.810.08%434,765
Jan 5, 2026161.00166.32154.04155.69155.69-3.98%791,612
Jan 2, 2026154.00162.14151.50162.14162.145.00%585,317
Jan 1, 2026149.00154.42147.00154.42154.425.00%847,132
Dec 31, 2025147.60149.49143.00147.07147.071.46%501,064
Dec 30, 2025150.75150.75143.24144.96144.96-3.11%377,316
Dec 29, 2025154.40155.00148.86149.61149.61-2.76%347,309
Dec 26, 2025157.80157.80152.19153.86153.86-1.24%418,321
Dec 24, 2025150.30158.99148.00155.79155.792.59%2,438,056
Dec 23, 2025160.55161.39151.85151.85151.85-5.00%1,670,197
Dec 22, 2025153.49159.84153.49159.84159.845.00%259,374
Dec 19, 2025152.90155.59148.49152.23152.23-0.24%616,122
Dec 18, 2025155.03158.28152.27152.60152.60-4.79%469,228
Dec 17, 2025169.00170.04160.28160.28160.28-5.00%480,515
Dec 16, 2025169.00173.00166.09168.71168.711.64%1,420,496
Dec 15, 2025160.00165.99158.11165.99165.995.00%657,544
Dec 12, 2025151.60158.32148.10158.09158.094.84%1,063,640
Dec 11, 2025151.59151.59138.51150.79150.794.44%3,201,442
Dec 10, 2025136.00144.38136.00144.38144.385.00%233,651
Dec 9, 2025133.00140.60129.00137.51137.511.64%1,150,435
Dec 8, 2025143.10145.59135.29135.29135.29-5.01%660,874
Dec 5, 2025149.00149.00142.00142.42142.42-4.02%327,664
Dec 4, 2025146.30150.50144.69148.39148.391.32%562,437
Dec 3, 2025150.89151.68145.40146.46146.46-2.93%548,801
Dec 2, 2025159.70159.70150.88150.88150.88-5.01%813,676
Dec 1, 2025163.93163.93157.67158.83158.83-3.11%338,932
Nov 28, 2025165.75167.64161.20163.93163.93-0.26%662,422
Nov 27, 2025169.90169.90163.30164.36164.36-3.27%478,761
Nov 26, 2025173.00173.15167.00169.92169.92-0.81%536,356
Nov 25, 2025169.90173.70167.30171.30171.302.50%525,759
Nov 24, 2025175.01176.35166.00167.12167.12-4.05%672,036
Nov 21, 2025184.45184.45174.04174.18174.18-4.92%711,978
Nov 20, 2025184.99188.65182.43183.20183.20-0.55%396,717
Nov 19, 2025192.95193.90182.76184.21184.21-4.08%964,543
Nov 18, 2025201.01201.44191.10192.04192.04-2.96%634,330
Nov 17, 2025203.25207.15195.74197.89197.89-0.28%1,851,249
Nov 14, 2025192.50200.00188.86198.45198.453.60%613,828
Nov 13, 2025196.20197.50190.57191.56191.56-2.46%504,925
Nov 12, 2025193.00196.40188.21196.40196.405.00%781,465
Nov 11, 2025196.00199.70186.15187.05187.05-4.47%853,203
Nov 10, 2025206.74206.74195.81195.81195.81-5.00%757,008
Nov 7, 2025202.99207.65198.45206.12206.121.38%758,593
Nov 6, 2025215.99215.99203.15203.31203.31-4.93%795,050
Nov 4, 2025216.00222.00212.31213.85213.85-0.79%1,266,027
Nov 3, 2025206.45215.69204.99215.56215.564.94%1,701,001
Oct 31, 2025202.90209.80201.23205.42205.422.07%1,065,841
Oct 30, 2025200.95204.94195.55201.25201.250.71%908,507
Oct 29, 2025209.64210.59198.20199.83199.83-2.61%836,161
Oct 28, 2025202.90217.95199.95205.19205.19-2.51%3,853,059
Oct 27, 2025210.48216.78210.48210.48210.48-5.00%521,741
Oct 24, 2025229.01231.81221.56221.56221.56-5.00%1,444,542
Oct 23, 2025235.59239.60226.06233.23233.230.08%2,504,251
Oct 21, 2025231.98238.24228.60233.04233.042.03%1,105,666
Oct 20, 2025218.71235.50216.66228.41228.414.43%3,994,030
Oct 17, 2025216.21222.00209.43218.72218.720.80%2,529,485
Oct 16, 2025204.90222.00201.31216.99216.996.70%6,600,606
Oct 15, 2025187.00203.52186.40203.37203.379.92%5,213,414
Oct 14, 2025188.00188.00181.75185.02185.02-0.53%1,855,285