GK Energy Limited (NSE:GKENERGY)
India
· Delayed Price · Currency is INR 137.38
+5.62 (4.27%)
At close: Apr 28, 2026
GK Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.90 | 139.98 | 129.60 | 130.05 | 130.05 | -5.34% | 1,295,900 |
| Apr 28, 2026 | 131.99 | 141.69 | 131.80 | 137.38 | 137.38 | 4.27% | 1,602,197 |
| Apr 27, 2026 | 128.90 | 132.50 | 127.51 | 131.76 | 131.76 | 4.23% | 710,219 |
| Apr 24, 2026 | 130.99 | 131.47 | 124.01 | 126.41 | 126.41 | -2.51% | 576,345 |
| Apr 23, 2026 | 130.20 | 132.75 | 128.70 | 129.67 | 129.67 | -0.11% | 501,126 |
| Apr 22, 2026 | 130.90 | 134.20 | 128.02 | 129.81 | 129.81 | -0.12% | 924,425 |
| Apr 21, 2026 | 133.99 | 136.50 | 128.90 | 129.97 | 129.97 | -0.70% | 1,263,647 |
| Apr 20, 2026 | 126.00 | 137.25 | 124.12 | 130.89 | 130.89 | 4.90% | 2,206,311 |
| Apr 17, 2026 | 122.95 | 127.30 | 122.36 | 124.78 | 124.78 | 1.98% | 820,298 |
| Apr 16, 2026 | 124.56 | 124.56 | 120.00 | 122.36 | 122.36 | 1.75% | 720,566 |
| Apr 15, 2026 | 119.70 | 123.20 | 118.47 | 120.26 | 120.26 | 4.39% | 901,399 |
| Apr 13, 2026 | 112.10 | 118.69 | 108.61 | 115.20 | 115.20 | -0.72% | 1,022,004 |
| Apr 10, 2026 | 109.75 | 118.61 | 109.13 | 116.04 | 116.04 | 7.61% | 1,854,312 |
| Apr 9, 2026 | 107.00 | 112.69 | 105.24 | 107.83 | 107.83 | 2.22% | 1,085,669 |
| Apr 8, 2026 | 101.90 | 105.49 | 101.10 | 105.49 | 105.49 | 10.00% | 974,746 |
| Apr 7, 2026 | 94.80 | 98.36 | 94.05 | 95.90 | 95.90 | 1.98% | 509,287 |
| Apr 6, 2026 | 92.67 | 95.97 | 90.70 | 94.04 | 94.04 | 1.48% | 757,444 |
| Apr 2, 2026 | 90.00 | 93.50 | 87.20 | 92.67 | 92.67 | 2.01% | 559,171 |
| Apr 1, 2026 | 93.70 | 94.67 | 90.10 | 90.84 | 90.84 | 0.74% | 911,251 |
| Mar 30, 2026 | 94.80 | 94.80 | 90.17 | 90.17 | 90.17 | -4.99% | 561,636 |
| Mar 27, 2026 | 99.50 | 99.50 | 94.59 | 94.91 | 94.91 | -4.67% | 620,098 |
| Mar 25, 2026 | 100.98 | 102.97 | 99.14 | 99.56 | 99.56 | -1.12% | 662,214 |
| Mar 24, 2026 | 102.00 | 102.46 | 98.51 | 100.69 | 100.69 | 2.62% | 965,790 |
| Mar 23, 2026 | 102.00 | 102.50 | 98.12 | 98.12 | 98.12 | -5.00% | 538,295 |
| Mar 20, 2026 | 104.05 | 107.17 | 103.00 | 103.28 | 103.28 | -0.15% | 487,611 |
| Mar 19, 2026 | 105.81 | 105.81 | 102.30 | 103.43 | 103.43 | -3.24% | 223,141 |
| Mar 18, 2026 | 105.10 | 108.00 | 105.10 | 106.89 | 106.89 | 1.15% | 419,242 |
| Mar 17, 2026 | 104.11 | 107.00 | 101.10 | 105.67 | 105.67 | 2.88% | 360,823 |
| Mar 16, 2026 | 103.40 | 103.99 | 100.05 | 102.71 | 102.71 | -0.32% | 261,760 |
| Mar 13, 2026 | 108.45 | 108.45 | 102.67 | 103.04 | 103.04 | -4.65% | 313,083 |
| Mar 12, 2026 | 112.00 | 112.62 | 107.10 | 108.07 | 108.07 | -2.27% | 540,041 |
| Mar 11, 2026 | 107.90 | 110.69 | 104.90 | 110.58 | 110.58 | 4.89% | 924,197 |
| Mar 10, 2026 | 104.05 | 105.42 | 101.00 | 105.42 | 105.42 | 5.00% | 427,143 |
| Mar 9, 2026 | 100.00 | 101.80 | 98.31 | 100.40 | 100.40 | -2.81% | 387,004 |
| Mar 6, 2026 | 104.00 | 106.50 | 101.50 | 103.30 | 103.30 | -0.68% | 310,302 |
| Mar 5, 2026 | 100.20 | 105.52 | 98.01 | 104.01 | 104.01 | 3.49% | 1,015,500 |
| Mar 4, 2026 | 100.50 | 103.54 | 100.50 | 100.50 | 100.50 | -4.99% | 765,410 |
| Mar 2, 2026 | 105.78 | 107.99 | 105.78 | 105.78 | 105.78 | -4.99% | 673,692 |
| Feb 27, 2026 | 113.90 | 114.52 | 110.46 | 111.34 | 111.34 | -2.03% | 251,399 |
| Feb 26, 2026 | 116.95 | 117.40 | 111.32 | 113.65 | 113.65 | -0.07% | 323,158 |
| Feb 25, 2026 | 118.80 | 119.50 | 112.22 | 113.73 | 113.73 | -3.09% | 495,441 |
| Feb 24, 2026 | 120.99 | 122.17 | 116.12 | 117.36 | 117.36 | -3.13% | 537,620 |
| Feb 23, 2026 | 122.00 | 124.90 | 120.17 | 121.15 | 121.15 | 1.12% | 596,905 |
| Feb 20, 2026 | 119.63 | 122.70 | 117.35 | 119.81 | 119.81 | -0.44% | 416,186 |
| Feb 19, 2026 | 127.00 | 127.59 | 119.75 | 120.34 | 120.34 | -4.20% | 478,193 |
| Feb 18, 2026 | 126.60 | 128.56 | 123.50 | 125.62 | 125.62 | 2.60% | 1,557,022 |
| Feb 17, 2026 | 118.00 | 122.44 | 116.86 | 122.44 | 122.44 | 5.00% | 883,589 |
| Feb 16, 2026 | 116.00 | 116.61 | 112.50 | 116.61 | 116.61 | 5.00% | 515,108 |
| Feb 13, 2026 | 116.80 | 116.80 | 110.98 | 111.06 | 111.06 | -4.93% | 1,012,585 |
| Feb 12, 2026 | 115.00 | 119.71 | 112.32 | 116.82 | 116.82 | 2.46% | 928,460 |
| Feb 11, 2026 | 119.00 | 120.72 | 112.55 | 114.01 | 114.01 | -3.76% | 939,172 |
| Feb 10, 2026 | 114.00 | 118.47 | 113.26 | 118.47 | 118.47 | 5.00% | 888,103 |
| Feb 9, 2026 | 108.70 | 112.83 | 107.11 | 112.83 | 112.83 | 5.00% | 731,051 |
| Feb 6, 2026 | 104.00 | 108.46 | 100.13 | 107.46 | 107.46 | 1.96% | 854,903 |
| Feb 5, 2026 | 113.66 | 113.86 | 104.40 | 105.39 | 105.39 | -2.81% | 1,224,033 |
| Feb 4, 2026 | 104.00 | 108.44 | 102.60 | 108.44 | 108.44 | 5.00% | 460,004 |
| Feb 3, 2026 | 105.87 | 105.87 | 98.97 | 103.28 | 103.28 | 2.43% | 1,257,590 |
| Feb 2, 2026 | 98.42 | 101.99 | 96.01 | 100.83 | 100.83 | -0.11% | 1,028,294 |
| Feb 1, 2026 | 107.00 | 108.00 | 100.94 | 100.94 | 100.94 | -5.00% | 1,293,954 |
| Jan 30, 2026 | 111.95 | 113.70 | 106.21 | 106.25 | 106.25 | -4.96% | 1,607,446 |
| Jan 29, 2026 | 118.00 | 118.00 | 110.10 | 111.79 | 111.79 | -2.74% | 685,292 |
| Jan 28, 2026 | 113.63 | 119.15 | 113.63 | 114.94 | 114.94 | 1.17% | 457,325 |
| Jan 27, 2026 | 118.50 | 118.82 | 112.52 | 113.61 | 113.61 | -3.89% | 530,581 |
| Jan 23, 2026 | 126.40 | 126.40 | 118.14 | 118.21 | 118.21 | -4.94% | 493,475 |
| Jan 22, 2026 | 127.48 | 129.63 | 123.01 | 124.35 | 124.35 | -1.47% | 497,919 |
| Jan 21, 2026 | 129.25 | 132.99 | 125.46 | 126.21 | 126.21 | -3.96% | 520,188 |
| Jan 20, 2026 | 138.00 | 140.00 | 131.17 | 131.41 | 131.41 | -4.82% | 684,308 |
| Jan 19, 2026 | 139.00 | 140.91 | 137.10 | 138.07 | 138.07 | -0.87% | 289,853 |
| Jan 16, 2026 | 140.52 | 146.78 | 138.50 | 139.28 | 139.28 | -0.83% | 578,164 |
| Jan 14, 2026 | 143.00 | 145.39 | 139.25 | 140.44 | 140.44 | -0.65% | 417,428 |
| Jan 13, 2026 | 147.50 | 148.85 | 140.00 | 141.36 | 141.36 | -1.94% | 229,305 |
| Jan 12, 2026 | 142.95 | 148.30 | 140.95 | 144.15 | 144.15 | 0.33% | 441,932 |
| Jan 9, 2026 | 149.90 | 156.12 | 142.42 | 143.67 | 143.67 | -3.38% | 938,714 |
| Jan 8, 2026 | 152.99 | 155.00 | 146.86 | 148.69 | 148.69 | -2.80% | 220,841 |
| Jan 7, 2026 | 156.00 | 157.05 | 152.12 | 152.97 | 152.97 | -1.82% | 195,738 |
| Jan 6, 2026 | 156.00 | 158.75 | 152.86 | 155.81 | 155.81 | 0.08% | 434,765 |
| Jan 5, 2026 | 161.00 | 166.32 | 154.04 | 155.69 | 155.69 | -3.98% | 791,612 |
| Jan 2, 2026 | 154.00 | 162.14 | 151.50 | 162.14 | 162.14 | 5.00% | 585,317 |
| Jan 1, 2026 | 149.00 | 154.42 | 147.00 | 154.42 | 154.42 | 5.00% | 847,132 |
| Dec 31, 2025 | 147.60 | 149.49 | 143.00 | 147.07 | 147.07 | 1.46% | 501,064 |
| Dec 30, 2025 | 150.75 | 150.75 | 143.24 | 144.96 | 144.96 | -3.11% | 377,316 |
| Dec 29, 2025 | 154.40 | 155.00 | 148.86 | 149.61 | 149.61 | -2.76% | 347,309 |
| Dec 26, 2025 | 157.80 | 157.80 | 152.19 | 153.86 | 153.86 | -1.24% | 418,321 |
| Dec 24, 2025 | 150.30 | 158.99 | 148.00 | 155.79 | 155.79 | 2.59% | 2,438,056 |
| Dec 23, 2025 | 160.55 | 161.39 | 151.85 | 151.85 | 151.85 | -5.00% | 1,670,197 |
| Dec 22, 2025 | 153.49 | 159.84 | 153.49 | 159.84 | 159.84 | 5.00% | 259,374 |
| Dec 19, 2025 | 152.90 | 155.59 | 148.49 | 152.23 | 152.23 | -0.24% | 616,122 |
| Dec 18, 2025 | 155.03 | 158.28 | 152.27 | 152.60 | 152.60 | -4.79% | 469,228 |
| Dec 17, 2025 | 169.00 | 170.04 | 160.28 | 160.28 | 160.28 | -5.00% | 480,515 |
| Dec 16, 2025 | 169.00 | 173.00 | 166.09 | 168.71 | 168.71 | 1.64% | 1,420,496 |
| Dec 15, 2025 | 160.00 | 165.99 | 158.11 | 165.99 | 165.99 | 5.00% | 657,544 |
| Dec 12, 2025 | 151.60 | 158.32 | 148.10 | 158.09 | 158.09 | 4.84% | 1,063,640 |
| Dec 11, 2025 | 151.59 | 151.59 | 138.51 | 150.79 | 150.79 | 4.44% | 3,201,442 |
| Dec 10, 2025 | 136.00 | 144.38 | 136.00 | 144.38 | 144.38 | 5.00% | 233,651 |
| Dec 9, 2025 | 133.00 | 140.60 | 129.00 | 137.51 | 137.51 | 1.64% | 1,150,435 |
| Dec 8, 2025 | 143.10 | 145.59 | 135.29 | 135.29 | 135.29 | -5.01% | 660,874 |
| Dec 5, 2025 | 149.00 | 149.00 | 142.00 | 142.42 | 142.42 | -4.02% | 327,664 |
| Dec 4, 2025 | 146.30 | 150.50 | 144.69 | 148.39 | 148.39 | 1.32% | 562,437 |
| Dec 3, 2025 | 150.89 | 151.68 | 145.40 | 146.46 | 146.46 | -2.93% | 548,801 |
| Dec 2, 2025 | 159.70 | 159.70 | 150.88 | 150.88 | 150.88 | -5.01% | 813,676 |