Gujarat Kidney And Super Speciality Limited (NSE:GKSL)
India
· Delayed Price · Currency is INR 115.44
+3.00 (2.67%)
At close: Apr 27, 2026
NSE:GKSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.98 | 116.60 | 113.70 | 114.68 | 114.68 | -0.66% | 220,016 |
| Apr 27, 2026 | 112.01 | 119.50 | 112.01 | 115.44 | 115.44 | 2.67% | 741,416 |
| Apr 24, 2026 | 112.77 | 113.74 | 111.52 | 112.44 | 112.44 | 0.32% | 95,176 |
| Apr 23, 2026 | 109.30 | 114.59 | 109.30 | 112.08 | 112.08 | 1.52% | 206,369 |
| Apr 22, 2026 | 113.90 | 113.90 | 109.00 | 110.40 | 110.40 | -2.13% | 383,148 |
| Apr 21, 2026 | 113.00 | 113.44 | 111.33 | 112.80 | 112.80 | 0.18% | 328,164 |
| Apr 20, 2026 | 112.00 | 114.70 | 111.26 | 112.60 | 112.60 | 0.29% | 335,224 |
| Apr 17, 2026 | 111.95 | 115.50 | 111.95 | 112.28 | 112.28 | 0.20% | 881,368 |
| Apr 16, 2026 | 108.10 | 115.50 | 107.99 | 112.06 | 112.06 | 3.66% | 651,845 |
| Apr 15, 2026 | 107.00 | 109.00 | 106.92 | 108.10 | 108.10 | 1.68% | 408,788 |
| Apr 13, 2026 | 107.50 | 108.27 | 106.00 | 106.31 | 106.31 | -1.16% | 51,798 |
| Apr 10, 2026 | 108.70 | 109.60 | 107.00 | 107.56 | 107.56 | -1.05% | 174,085 |
| Apr 9, 2026 | 110.00 | 110.00 | 107.65 | 108.70 | 108.70 | -0.91% | 85,381 |
| Apr 8, 2026 | 110.00 | 110.00 | 107.04 | 109.70 | 109.70 | 1.71% | 163,386 |
| Apr 7, 2026 | 104.46 | 108.50 | 104.00 | 107.86 | 107.86 | 3.25% | 259,441 |
| Apr 6, 2026 | 103.27 | 104.79 | 102.07 | 104.46 | 104.46 | 0.66% | 530,438 |
| Apr 2, 2026 | 102.90 | 105.40 | 101.99 | 103.77 | 103.77 | 0.45% | 328,541 |
| Apr 1, 2026 | 103.01 | 105.00 | 102.11 | 103.31 | 103.31 | 1.94% | 152,500 |
| Mar 30, 2026 | 102.15 | 102.39 | 100.43 | 101.34 | 101.34 | -0.79% | 348,869 |
| Mar 27, 2026 | 102.94 | 103.60 | 101.00 | 102.15 | 102.15 | -0.87% | 999,232 |
| Mar 25, 2026 | 103.80 | 104.15 | 102.50 | 103.05 | 103.05 | 0.83% | 65,997 |
| Mar 24, 2026 | 103.25 | 103.94 | 101.32 | 102.20 | 102.20 | 0.40% | 266,549 |
| Mar 23, 2026 | 105.29 | 105.94 | 100.51 | 101.79 | 101.79 | -4.16% | 116,999 |
| Mar 20, 2026 | 104.99 | 107.49 | 103.31 | 106.21 | 106.21 | 3.12% | 265,824 |
| Mar 19, 2026 | 104.45 | 104.77 | 101.50 | 103.00 | 103.00 | -1.90% | 252,688 |
| Mar 18, 2026 | 106.00 | 106.68 | 104.30 | 104.99 | 104.99 | -0.33% | 376,717 |
| Mar 17, 2026 | 106.00 | 107.65 | 103.73 | 105.34 | 105.34 | -0.50% | 127,656 |
| Mar 16, 2026 | 108.52 | 108.52 | 105.00 | 105.87 | 105.87 | -2.57% | 128,491 |
| Mar 13, 2026 | 107.00 | 109.25 | 104.00 | 108.66 | 108.66 | 1.88% | 460,232 |
| Mar 12, 2026 | 107.94 | 107.94 | 105.60 | 106.66 | 106.66 | -0.13% | 280,947 |
| Mar 11, 2026 | 109.24 | 109.90 | 104.80 | 106.80 | 106.80 | -2.24% | 166,190 |
| Mar 10, 2026 | 109.35 | 110.05 | 108.00 | 109.25 | 109.25 | 0.60% | 263,344 |
| Mar 9, 2026 | 108.00 | 110.00 | 107.85 | 108.60 | 108.60 | 0.40% | 153,589 |
| Mar 6, 2026 | 109.88 | 112.64 | 107.01 | 108.17 | 108.17 | -0.65% | 326,963 |
| Mar 5, 2026 | 110.55 | 110.99 | 108.00 | 108.88 | 108.88 | -0.06% | 185,579 |
| Mar 4, 2026 | 110.20 | 111.73 | 106.54 | 108.94 | 108.94 | -1.32% | 225,271 |
| Mar 2, 2026 | 112.30 | 112.38 | 110.00 | 110.40 | 110.40 | -2.93% | 358,692 |
| Feb 27, 2026 | 112.85 | 114.50 | 111.54 | 113.73 | 113.73 | 2.30% | 1,168,449 |
| Feb 26, 2026 | 112.47 | 113.74 | 110.40 | 111.17 | 111.17 | -0.73% | 646,375 |
| Feb 25, 2026 | 111.85 | 112.29 | 110.61 | 111.99 | 111.99 | 1.16% | 589,742 |
| Feb 24, 2026 | 111.81 | 112.64 | 110.11 | 110.71 | 110.71 | -1.04% | 205,816 |
| Feb 23, 2026 | 112.00 | 114.29 | 110.60 | 111.87 | 111.87 | 0.99% | 714,822 |
| Feb 20, 2026 | 111.93 | 112.15 | 109.76 | 110.77 | 110.77 | 0.14% | 255,929 |
| Feb 19, 2026 | 113.97 | 113.97 | 108.00 | 110.62 | 110.62 | -2.48% | 778,515 |
| Feb 18, 2026 | 114.03 | 114.42 | 113.01 | 113.43 | 113.43 | -0.53% | 516,449 |
| Feb 17, 2026 | 113.00 | 114.25 | 111.12 | 114.03 | 114.03 | 1.89% | 1,503,754 |
| Feb 16, 2026 | 110.97 | 113.74 | 110.75 | 111.92 | 111.92 | 1.32% | 681,487 |
| Feb 13, 2026 | 112.91 | 113.30 | 110.02 | 110.46 | 110.46 | -3.23% | 410,308 |
| Feb 12, 2026 | 112.99 | 115.39 | 112.00 | 114.15 | 114.15 | 1.13% | 1,309,250 |
| Feb 11, 2026 | 112.96 | 114.50 | 111.02 | 112.88 | 112.88 | 0.53% | 1,146,458 |
| Feb 10, 2026 | 109.00 | 114.60 | 108.16 | 112.28 | 112.28 | 3.25% | 1,256,682 |
| Feb 9, 2026 | 111.53 | 112.99 | 108.06 | 108.75 | 108.75 | -2.47% | 405,570 |
| Feb 6, 2026 | 106.90 | 112.64 | 106.41 | 111.50 | 111.50 | 4.26% | 852,870 |
| Feb 5, 2026 | 106.90 | 109.27 | 106.50 | 106.94 | 106.94 | 0.50% | 622,243 |
| Feb 4, 2026 | 105.84 | 107.25 | 104.65 | 106.41 | 106.41 | 0.42% | 259,573 |
| Feb 3, 2026 | 105.49 | 107.08 | 105.04 | 105.97 | 105.97 | 1.68% | 521,175 |
| Feb 2, 2026 | 105.14 | 105.77 | 103.02 | 104.22 | 104.22 | -0.88% | 831,736 |
| Feb 1, 2026 | 105.00 | 105.98 | 104.00 | 105.14 | 105.14 | -0.02% | 244,745 |
| Jan 30, 2026 | 105.51 | 106.03 | 104.45 | 105.16 | 105.16 | -0.94% | 350,910 |
| Jan 29, 2026 | 103.52 | 107.52 | 102.76 | 106.16 | 106.16 | 2.55% | 1,656,327 |
| Jan 28, 2026 | 102.00 | 104.00 | 100.97 | 103.52 | 103.52 | 3.36% | 1,746,908 |
| Jan 27, 2026 | 99.50 | 100.86 | 99.00 | 100.15 | 100.15 | 0.80% | 1,328,089 |
| Jan 23, 2026 | 103.00 | 103.01 | 98.36 | 99.36 | 99.36 | -2.32% | 786,773 |
| Jan 22, 2026 | 102.90 | 102.90 | 101.08 | 101.72 | 101.72 | 0.74% | 587,614 |
| Jan 21, 2026 | 103.00 | 103.29 | 100.55 | 100.97 | 100.97 | -2.17% | 1,046,719 |
| Jan 20, 2026 | 101.51 | 104.70 | 101.27 | 103.21 | 103.21 | 1.43% | 1,420,365 |
| Jan 19, 2026 | 103.79 | 104.31 | 101.00 | 101.75 | 101.75 | -0.95% | 863,048 |
| Jan 16, 2026 | 102.50 | 104.45 | 102.25 | 102.73 | 102.73 | 0.17% | 549,485 |
| Jan 14, 2026 | 104.50 | 105.25 | 101.55 | 102.56 | 102.56 | -2.15% | 1,147,322 |
| Jan 13, 2026 | 103.75 | 105.45 | 103.11 | 104.81 | 104.81 | 2.07% | 1,490,251 |
| Jan 12, 2026 | 102.77 | 105.55 | 102.10 | 102.68 | 102.68 | 0.50% | 1,429,366 |
| Jan 9, 2026 | 103.50 | 103.90 | 101.50 | 102.17 | 102.17 | -0.83% | 713,560 |
| Jan 8, 2026 | 104.28 | 105.00 | 102.50 | 103.02 | 103.02 | -0.67% | 1,267,276 |
| Jan 7, 2026 | 101.11 | 110.99 | 100.00 | 103.71 | 103.71 | 2.80% | 8,084,088 |
| Jan 6, 2026 | 102.40 | 102.57 | 100.25 | 100.89 | 100.89 | -1.47% | 837,628 |
| Jan 5, 2026 | 102.99 | 103.89 | 100.09 | 102.40 | 102.40 | -0.30% | 2,015,028 |
| Jan 2, 2026 | 104.50 | 105.80 | 102.00 | 102.71 | 102.71 | -0.71% | 1,800,884 |
| Jan 1, 2026 | 103.11 | 105.44 | 102.40 | 103.44 | 103.44 | 0.46% | 1,368,827 |
| Dec 31, 2025 | 104.44 | 109.00 | 100.10 | 102.97 | 102.97 | -1.50% | 7,655,069 |