SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GKSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 103.77 | 102.90 | 105.40 | 101.99 | 328541 | 0.45% |
| 01 Apr 2026 | 103.31 | 103.01 | 105.00 | 102.11 | 152500 | 1.94% |
| 30 Mar 2026 | 101.34 | 102.15 | 102.39 | 100.43 | 348869 | -0.79% |
| 27 Mar 2026 | 102.15 | 102.94 | 103.60 | 101.00 | 999232 | -0.87% |
| 25 Mar 2026 | 103.05 | 103.80 | 104.15 | 102.50 | 65997 | 0.83% |
| 24 Mar 2026 | 102.20 | 103.25 | 103.94 | 101.32 | 266549 | 0.40% |
| 23 Mar 2026 | 101.79 | 105.29 | 105.94 | 100.51 | 116999 | -4.16% |
| 20 Mar 2026 | 106.21 | 104.99 | 107.49 | 103.31 | 265824 | 3.12% |
| 19 Mar 2026 | 103.00 | 104.45 | 104.77 | 101.50 | 252688 | -1.90% |
| 18 Mar 2026 | 104.99 | 106.00 | 106.68 | 104.30 | 376717 | -0.33% |
| 17 Mar 2026 | 105.34 | 106.00 | 107.65 | 103.73 | 127656 | -0.50% |
| 16 Mar 2026 | 105.87 | 108.52 | 108.52 | 105.00 | 128491 | -2.57% |
| 13 Mar 2026 | 108.66 | 107.00 | 109.25 | 104.00 | 460232 | 1.88% |
| 12 Mar 2026 | 106.66 | 107.94 | 107.94 | 105.60 | 280947 | -0.13% |
| 11 Mar 2026 | 106.80 | 109.24 | 109.90 | 104.80 | 166190 | -2.24% |
| 10 Mar 2026 | 109.25 | 109.35 | 110.05 | 108.00 | 263344 | 0.60% |
| 09 Mar 2026 | 108.60 | 108.00 | 110.00 | 107.85 | 153589 | 0.40% |
| 06 Mar 2026 | 108.17 | 109.88 | 112.64 | 107.01 | 326963 | -0.65% |
| 05 Mar 2026 | 108.88 | 110.55 | 110.99 | 108.00 | 185579 | -0.06% |
| 04 Mar 2026 | 108.94 | 110.20 | 111.73 | 106.54 | 225271 | -1.32% |
| 02 Mar 2026 | 110.40 | 112.30 | 112.38 | 110.00 | 358692 | -2.93% |
| 27 Feb 2026 | 113.73 | 112.85 | 114.50 | 111.54 | 1168449 | 2.30% |
| 26 Feb 2026 | 111.17 | 112.47 | 113.74 | 110.40 | 646375 | -0.73% |
| 25 Feb 2026 | 111.99 | 111.85 | 112.29 | 110.61 | 589742 | 1.16% |
| 24 Feb 2026 | 110.71 | 111.81 | 112.64 | 110.11 | 205816 | -1.04% |
| 23 Feb 2026 | 111.87 | 112.00 | 114.29 | 110.60 | 714822 | 0.99% |
| 20 Feb 2026 | 110.77 | 111.93 | 112.15 | 109.76 | 255929 | 0.14% |
| 19 Feb 2026 | 110.62 | 113.97 | 113.97 | 108.00 | 778515 | -2.48% |
| 18 Feb 2026 | 113.43 | 114.03 | 114.42 | 113.01 | 516449 | -0.53% |
| 17 Feb 2026 | 114.03 | 113.00 | 114.25 | 111.12 | 1503754 | 1.89% |
| 16 Feb 2026 | 111.92 | 110.97 | 113.74 | 110.75 | 681487 | 1.32% |
| 13 Feb 2026 | 110.46 | 112.91 | 113.30 | 110.02 | 410308 | -3.23% |
| 12 Feb 2026 | 114.15 | 112.99 | 115.39 | 112.00 | 1309250 | 1.13% |
| 11 Feb 2026 | 112.88 | 112.96 | 114.50 | 111.02 | 1146458 | 0.53% |
| 10 Feb 2026 | 112.28 | 109.00 | 114.60 | 108.16 | 1256682 | 3.25% |
| 09 Feb 2026 | 108.75 | 111.53 | 112.99 | 108.06 | 405570 | -2.47% |
| 06 Feb 2026 | 111.50 | 106.90 | 112.64 | 106.41 | 852870 | 4.26% |
| 05 Feb 2026 | 106.94 | 106.90 | 109.27 | 106.50 | 622243 | 0.50% |
| 04 Feb 2026 | 106.41 | 105.84 | 107.25 | 104.65 | 259573 | 0.42% |
| 03 Feb 2026 | 105.97 | 105.49 | 107.08 | 105.04 | 521175 | 1.68% |
| 02 Feb 2026 | 104.22 | 105.14 | 105.77 | 103.02 | 831736 | -0.88% |
| 01 Feb 2026 | 105.14 | 105.00 | 105.98 | 104.00 | 244745 | -0.02% |
| 30 Jan 2026 | 105.16 | 105.51 | 106.03 | 104.45 | 350910 | -0.94% |
| 29 Jan 2026 | 106.16 | 103.52 | 107.52 | 102.76 | 1656327 | 2.55% |
| 28 Jan 2026 | 103.52 | 102.00 | 104.00 | 100.97 | 1746908 | 3.36% |
| 27 Jan 2026 | 100.15 | 99.50 | 100.86 | 99.00 | 1328089 | 0.80% |
| 23 Jan 2026 | 99.36 | 103.00 | 103.01 | 98.36 | 786773 | -2.32% |
| 22 Jan 2026 | 101.72 | 102.90 | 102.90 | 101.08 | 587614 | 0.74% |
| 21 Jan 2026 | 100.97 | 103.00 | 103.29 | 100.55 | 1046719 | -2.17% |
| 20 Jan 2026 | 103.21 | 101.51 | 104.70 | 101.27 | 1420365 | 1.43% |
| 19 Jan 2026 | 101.75 | 103.79 | 104.31 | 101.00 | 863048 | -0.95% |
| 16 Jan 2026 | 102.73 | 102.50 | 104.45 | 102.25 | 549485 | 0.17% |
| 14 Jan 2026 | 102.56 | 104.50 | 105.25 | 101.55 | 1147322 | -2.15% |
| 13 Jan 2026 | 104.81 | 103.75 | 105.45 | 103.11 | 1490251 | 2.07% |
| 12 Jan 2026 | 102.68 | 102.77 | 105.55 | 102.10 | 1429366 | 0.50% |
| 09 Jan 2026 | 102.17 | 103.50 | 103.90 | 101.50 | 713560 | -0.83% |
| 08 Jan 2026 | 103.02 | 104.28 | 105.00 | 102.50 | 1267276 | -0.67% |
| 07 Jan 2026 | 103.71 | 101.11 | 110.99 | 100.00 | 8084088 | 2.80% |
| 06 Jan 2026 | 100.89 | 102.40 | 102.57 | 100.25 | 837628 | -1.47% |
| 05 Jan 2026 | 102.40 | 102.99 | 103.89 | 100.09 | 2015028 | -0.30% |
| 02 Jan 2026 | 102.71 | 104.50 | 105.80 | 102.00 | 1800884 | -0.71% |
| 01 Jan 2026 | 103.44 | 103.11 | 105.44 | 102.40 | 1368827 | 0.46% |
| 31 Dec 2025 | 102.97 | 104.44 | 109.00 | 100.10 | 7655069 | -1.50% |
