SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GKENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 92.67 | 90.00 | 93.50 | 87.20 | 559171 | 2.01% |
| 01 Apr 2026 | 90.84 | 93.70 | 94.67 | 90.10 | 911251 | 0.74% |
| 30 Mar 2026 | 90.17 | 94.80 | 94.80 | 90.17 | 561636 | -4.99% |
| 27 Mar 2026 | 94.91 | 99.50 | 99.50 | 94.59 | 620098 | -4.67% |
| 25 Mar 2026 | 99.56 | 100.98 | 102.97 | 99.14 | 662214 | -1.12% |
| 24 Mar 2026 | 100.69 | 102.00 | 102.46 | 98.51 | 965790 | 2.62% |
| 23 Mar 2026 | 98.12 | 102.00 | 102.50 | 98.12 | 538295 | -5.00% |
| 20 Mar 2026 | 103.28 | 104.05 | 107.17 | 103.00 | 487611 | -0.15% |
| 19 Mar 2026 | 103.43 | 105.81 | 105.81 | 102.30 | 223141 | -3.24% |
| 18 Mar 2026 | 106.89 | 105.10 | 108.00 | 105.10 | 419242 | 1.15% |
| 17 Mar 2026 | 105.67 | 104.11 | 107.00 | 101.10 | 360823 | 2.88% |
| 16 Mar 2026 | 102.71 | 103.40 | 103.99 | 100.05 | 261760 | -0.32% |
| 13 Mar 2026 | 103.04 | 108.45 | 108.45 | 102.67 | 313083 | -4.65% |
| 12 Mar 2026 | 108.07 | 112.00 | 112.62 | 107.10 | 540041 | -2.27% |
| 11 Mar 2026 | 110.58 | 107.90 | 110.69 | 104.90 | 924197 | 4.89% |
| 10 Mar 2026 | 105.42 | 104.05 | 105.42 | 101.00 | 427143 | 5.00% |
| 09 Mar 2026 | 100.40 | 100.00 | 101.80 | 98.31 | 387004 | -2.81% |
| 06 Mar 2026 | 103.30 | 104.00 | 106.50 | 101.50 | 310302 | -0.68% |
| 05 Mar 2026 | 104.01 | 100.20 | 105.52 | 98.01 | 1015500 | 3.49% |
| 04 Mar 2026 | 100.50 | 100.50 | 103.54 | 100.50 | 765410 | -4.99% |
| 02 Mar 2026 | 105.78 | 105.78 | 107.99 | 105.78 | 673692 | -4.99% |
| 27 Feb 2026 | 111.34 | 113.90 | 114.52 | 110.46 | 251399 | -2.03% |
| 26 Feb 2026 | 113.65 | 116.95 | 117.40 | 111.32 | 323158 | -0.07% |
| 25 Feb 2026 | 113.73 | 118.80 | 119.50 | 112.22 | 495441 | -3.09% |
| 24 Feb 2026 | 117.36 | 120.99 | 122.17 | 116.12 | 537620 | -3.13% |
| 23 Feb 2026 | 121.15 | 122.00 | 124.90 | 120.17 | 596905 | 1.12% |
| 20 Feb 2026 | 119.81 | 119.63 | 122.70 | 117.35 | 416186 | -0.44% |
| 19 Feb 2026 | 120.34 | 127.00 | 127.59 | 119.75 | 478193 | -4.20% |
| 18 Feb 2026 | 125.62 | 126.60 | 128.56 | 123.50 | 1557022 | 2.60% |
| 17 Feb 2026 | 122.44 | 118.00 | 122.44 | 116.86 | 883589 | 5.00% |
| 16 Feb 2026 | 116.61 | 116.00 | 116.61 | 112.50 | 515108 | 5.00% |
| 13 Feb 2026 | 111.06 | 116.80 | 116.80 | 110.98 | 1012585 | -4.93% |
| 12 Feb 2026 | 116.82 | 115.00 | 119.71 | 112.32 | 928460 | 2.46% |
| 11 Feb 2026 | 114.01 | 119.00 | 120.72 | 112.55 | 939172 | -3.76% |
| 10 Feb 2026 | 118.47 | 114.00 | 118.47 | 113.26 | 888103 | 5.00% |
| 09 Feb 2026 | 112.83 | 108.70 | 112.83 | 107.11 | 731051 | 5.00% |
| 06 Feb 2026 | 107.46 | 104.00 | 108.46 | 100.13 | 854903 | 1.96% |
| 05 Feb 2026 | 105.39 | 113.66 | 113.86 | 104.40 | 1224033 | -2.81% |
| 04 Feb 2026 | 108.44 | 104.00 | 108.44 | 102.60 | 460004 | 5.00% |
| 03 Feb 2026 | 103.28 | 105.87 | 105.87 | 98.97 | 1257590 | 2.43% |
| 02 Feb 2026 | 100.83 | 98.42 | 101.99 | 96.01 | 1028294 | -0.11% |
| 01 Feb 2026 | 100.94 | 107.00 | 108.00 | 100.94 | 1293954 | -5.00% |
| 30 Jan 2026 | 106.25 | 111.95 | 113.70 | 106.21 | 1607446 | -4.96% |
| 29 Jan 2026 | 111.79 | 118.00 | 118.00 | 110.10 | 685292 | -2.74% |
| 28 Jan 2026 | 114.94 | 113.63 | 119.15 | 113.63 | 457325 | 1.17% |
| 27 Jan 2026 | 113.61 | 118.50 | 118.82 | 112.52 | 530581 | -3.89% |
| 23 Jan 2026 | 118.21 | 126.40 | 126.40 | 118.14 | 493475 | -4.94% |
| 22 Jan 2026 | 124.35 | 127.48 | 129.63 | 123.01 | 497919 | -1.47% |
| 21 Jan 2026 | 126.21 | 129.25 | 132.99 | 125.46 | 520188 | -3.96% |
| 20 Jan 2026 | 131.41 | 138.00 | 140.00 | 131.17 | 684308 | -4.82% |
| 19 Jan 2026 | 138.07 | 139.00 | 140.91 | 137.10 | 289853 | -0.87% |
| 16 Jan 2026 | 139.28 | 140.52 | 146.78 | 138.50 | 578164 | -0.83% |
| 14 Jan 2026 | 140.44 | 143.00 | 145.39 | 139.25 | 417428 | -0.65% |
| 13 Jan 2026 | 141.36 | 147.50 | 148.85 | 140.00 | 229305 | -1.94% |
| 12 Jan 2026 | 144.15 | 142.95 | 148.30 | 140.95 | 441932 | 0.33% |
| 09 Jan 2026 | 143.67 | 149.90 | 156.12 | 142.42 | 938714 | -3.38% |
| 08 Jan 2026 | 148.69 | 152.99 | 155.00 | 146.86 | 220841 | -2.80% |
| 07 Jan 2026 | 152.97 | 156.00 | 157.05 | 152.12 | 195738 | -1.82% |
| 06 Jan 2026 | 155.81 | 156.00 | 158.75 | 152.86 | 434765 | 0.08% |
| 05 Jan 2026 | 155.69 | 161.00 | 166.32 | 154.04 | 791612 | -3.98% |
| 02 Jan 2026 | 162.14 | 154.00 | 162.14 | 151.50 | 585317 | 5.00% |
| 01 Jan 2026 | 154.42 | 149.00 | 154.42 | 147.00 | 847132 | 5.00% |
| 31 Dec 2025 | 147.07 | 147.60 | 149.49 | 143.00 | 501064 | 1.46% |
| 30 Dec 2025 | 144.96 | 150.75 | 150.75 | 143.24 | 377316 | -3.11% |
| 29 Dec 2025 | 149.61 | 154.40 | 155.00 | 148.86 | 347309 | -2.76% |
| 26 Dec 2025 | 153.86 | 157.80 | 157.80 | 152.19 | 418321 | -1.24% |
| 24 Dec 2025 | 155.79 | 150.30 | 158.99 | 148.00 | 2438056 | 2.59% |
| 23 Dec 2025 | 151.85 | 160.55 | 161.39 | 151.85 | 1670197 | -5.00% |
| 22 Dec 2025 | 159.84 | 153.49 | 159.84 | 153.49 | 259374 | 5.00% |
| 19 Dec 2025 | 152.23 | 152.90 | 155.59 | 148.49 | 616122 | -0.24% |
| 18 Dec 2025 | 152.60 | 155.03 | 158.28 | 152.27 | 469228 | -4.79% |
| 17 Dec 2025 | 160.28 | 169.00 | 170.04 | 160.28 | 480515 | -5.00% |
| 16 Dec 2025 | 168.71 | 169.00 | 173.00 | 166.09 | 1420496 | 1.64% |
| 15 Dec 2025 | 165.99 | 160.00 | 165.99 | 158.11 | 657544 | 5.00% |
| 12 Dec 2025 | 158.09 | 151.60 | 158.32 | 148.10 | 1063640 | 4.84% |
| 11 Dec 2025 | 150.79 | 151.59 | 151.59 | 138.51 | 3201442 | 4.44% |
| 10 Dec 2025 | 144.38 | 136.00 | 144.38 | 136.00 | 233651 | 5.00% |
| 09 Dec 2025 | 137.51 | 133.00 | 140.60 | 129.00 | 1150435 | 1.64% |
| 08 Dec 2025 | 135.29 | 143.10 | 145.59 | 135.29 | 660874 | -5.01% |
| 05 Dec 2025 | 142.42 | 149.00 | 149.00 | 142.00 | 327664 | -4.02% |
| 04 Dec 2025 | 148.39 | 146.30 | 150.50 | 144.69 | 562437 | 1.32% |
| 03 Dec 2025 | 146.46 | 150.89 | 151.68 | 145.40 | 548801 | -2.93% |
| 02 Dec 2025 | 150.88 | 159.70 | 159.70 | 150.88 | 813676 | -5.01% |
| 01 Dec 2025 | 158.83 | 163.93 | 163.93 | 157.67 | 338932 | -3.11% |
| 28 Nov 2025 | 163.93 | 165.75 | 167.64 | 161.20 | 662422 | -0.26% |
| 27 Nov 2025 | 164.36 | 169.90 | 169.90 | 163.30 | 478761 | -3.27% |
| 26 Nov 2025 | 169.92 | 173.00 | 173.15 | 167.00 | 536356 | -0.81% |
| 25 Nov 2025 | 171.30 | 169.90 | 173.70 | 167.30 | 525759 | 2.50% |
| 24 Nov 2025 | 167.12 | 175.01 | 176.35 | 166.00 | 672036 | -4.05% |
| 21 Nov 2025 | 174.18 | 184.45 | 184.45 | 174.04 | 711978 | -4.92% |
| 20 Nov 2025 | 183.20 | 184.99 | 188.65 | 182.43 | 396717 | -0.55% |
| 19 Nov 2025 | 184.21 | 192.95 | 193.90 | 182.76 | 964543 | -4.08% |
| 18 Nov 2025 | 192.04 | 201.01 | 201.44 | 191.10 | 634330 | -2.96% |
| 17 Nov 2025 | 197.89 | 203.25 | 207.15 | 195.74 | 1851249 | -0.28% |
| 14 Nov 2025 | 198.45 | 192.50 | 200.00 | 188.86 | 613828 | 3.60% |
| 13 Nov 2025 | 191.56 | 196.20 | 197.50 | 190.57 | 504925 | -2.46% |
| 12 Nov 2025 | 196.40 | 193.00 | 196.40 | 188.21 | 781465 | 5.00% |
| 11 Nov 2025 | 187.05 | 196.00 | 199.70 | 186.15 | 853203 | -4.47% |
| 10 Nov 2025 | 195.81 | 206.74 | 206.74 | 195.81 | 757008 | -5.00% |
| 07 Nov 2025 | 206.12 | 202.99 | 207.65 | 198.45 | 758593 | 1.38% |
| 06 Nov 2025 | 203.31 | 215.99 | 215.99 | 203.15 | 795050 | -4.93% |
| 04 Nov 2025 | 213.85 | 216.00 | 222.00 | 212.31 | 1266027 | -0.79% |
| 03 Nov 2025 | 215.56 | 206.45 | 215.69 | 204.99 | 1701001 | 4.94% |
| 31 Oct 2025 | 205.42 | 202.90 | 209.80 | 201.23 | 1065841 | 2.07% |
| 30 Oct 2025 | 201.25 | 200.95 | 204.94 | 195.55 | 908507 | 0.71% |
| 29 Oct 2025 | 199.83 | 209.64 | 210.59 | 198.20 | 836161 | -2.61% |
| 28 Oct 2025 | 205.19 | 202.90 | 217.95 | 199.95 | 3853059 | -2.51% |
| 27 Oct 2025 | 210.48 | 210.48 | 216.78 | 210.48 | 521741 | -5.00% |
| 24 Oct 2025 | 221.56 | 229.01 | 231.81 | 221.56 | 1444542 | -5.00% |
| 23 Oct 2025 | 233.23 | 235.59 | 239.60 | 226.06 | 2504251 | 0.08% |
| 21 Oct 2025 | 233.04 | 231.98 | 238.24 | 228.60 | 1105666 | 2.03% |
| 20 Oct 2025 | 228.41 | 218.71 | 235.50 | 216.66 | 3994030 | 4.43% |
| 17 Oct 2025 | 218.72 | 216.21 | 222.00 | 209.43 | 2529485 | 0.80% |
| 16 Oct 2025 | 216.99 | 204.90 | 222.00 | 201.31 | 6600606 | 6.70% |
| 15 Oct 2025 | 203.37 | 187.00 | 203.52 | 186.40 | 5213414 | 9.92% |
| 14 Oct 2025 | 185.02 | 188.00 | 188.00 | 181.75 | 1855285 | -0.53% |
| 13 Oct 2025 | 186.01 | 181.10 | 187.65 | 177.27 | 4420299 | -1.48% |
| 10 Oct 2025 | 188.81 | 194.90 | 197.35 | 181.15 | 5643297 | -1.84% |
| 09 Oct 2025 | 192.34 | 176.80 | 192.34 | 176.52 | 7550108 | 10.00% |
| 08 Oct 2025 | 174.86 | 175.81 | 184.00 | 171.32 | 2859541 | -1.31% |
| 07 Oct 2025 | 177.19 | 174.00 | 180.00 | 172.50 | 2285757 | 2.00% |
| 06 Oct 2025 | 173.72 | 177.96 | 178.85 | 171.31 | 1708191 | -1.60% |
| 03 Oct 2025 | 176.55 | 170.20 | 186.59 | 165.31 | 8003625 | 4.08% |
| 01 Oct 2025 | 169.63 | 161.70 | 171.50 | 161.19 | 2516526 | 4.65% |
| 30 Sep 2025 | 162.10 | 162.81 | 175.65 | 160.04 | 4069723 | -1.43% |
| 29 Sep 2025 | 164.46 | 168.35 | 169.80 | 155.16 | 4958888 | -1.96% |
