GK Energy Limited GKENERGY

NSE · India · Industrial Services

INR 114.88-5.00 (-4.17%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 114.76	-4.27%	INR 120.89	INR 121.49	INR 113.11	1.10M
2026-09-30	INR 119.88	+0.40%	INR 119.03	INR 128.89	INR 119.03	1.28M
2026-09-29	INR 119.40	-2.03%	INR 120.99	INR 121.81	INR 118.99	444.55K
2026-09-28	INR 121.87	-1.46%	INR 122.00	INR 123.90	INR 121.00	218.81K
2026-09-25	INR 123.68	-0.81%	INR 124.50	INR 125.93	INR 122.82	194.59K
2026-09-24	INR 124.69	-1.93%	INR 126.50	INR 126.90	INR 124.00	211.20K
2026-09-23	INR 127.14	-0.49%	INR 129.00	INR 129.46	INR 126.41	264.47K
2026-09-22	INR 127.77	+0.93%	INR 128.36	INR 130.50	INR 127.10	753.44K
2026-09-21	INR 126.59	+5.69%	INR 120.34	INR 128.30	INR 119.26	1.43M
2026-09-18	INR 119.77	+0.66%	INR 119.92	INR 123.00	INR 118.22	561.13K
2026-09-17	INR 118.98	-0.78%	INR 120.59	INR 122.00	INR 118.20	294.73K
2026-09-16	INR 119.91	-2.96%	INR 122.50	INR 123.60	INR 119.61	358.28K
2026-09-15	INR 123.57	-3.35%	INR 127.71	INR 127.85	INR 122.28	220.71K
2026-09-14	INR 127.85	0.00%	INR 127.85	INR 127.85	INR 127.85	0
2026-09-11	INR 127.85	-0.12%	INR 127.00	INR 128.31	INR 125.30	215.25K
2026-09-10	INR 128.01	+0.63%	INR 132.00	INR 132.00	INR 127.50	515.97K
2026-09-09	INR 127.21	-1.85%	INR 129.86	INR 129.87	INR 126.91	328.66K
2026-09-08	INR 129.61	+0.12%	INR 131.30	INR 133.88	INR 127.51	362.68K
2026-09-07	INR 129.46	+0.39%	INR 128.96	INR 131.67	INR 127.41	248.78K
2026-09-04	INR 128.96	-0.46%	INR 129.55	INR 131.00	INR 128.00	264.88K
2026-09-03	INR 129.55	-1.14%	INR 132.20	INR 133.49	INR 129.00	309.09K
2026-09-02	INR 131.04	-0.79%	INR 132.00	INR 133.70	INR 128.82	225.37K
2026-09-01	INR 132.08	-0.83%	INR 133.18	INR 134.80	INR 130.56	302.91K
2026-08-31	INR 133.18	-3.81%	INR 137.90	INR 137.95	INR 132.50	465.41K
2026-08-28	INR 138.46	-0.85%	INR 140.95	INR 140.95	INR 136.32	670.82K
2026-08-27	INR 139.65	+4.36%	INR 138.50	INR 144.35	INR 137.40	5.84M
2026-08-26	INR 133.82	+6.05%	INR 129.50	INR 135.39	INR 127.50	1.11M
2026-08-25	INR 126.19	+1.46%	INR 125.50	INR 126.90	INR 125.00	232.23K
2026-08-24	INR 124.37	+0.87%	INR 123.95	INR 127.30	INR 123.68	361.21K
2026-08-21	INR 123.30	-0.56%	INR 124.50	INR 124.79	INR 122.43	314.39K
2026-08-20	INR 123.99	+1.52%	INR 122.90	INR 124.61	INR 122.00	273.07K
2026-08-19	INR 122.13	-1.29%	INR 123.80	INR 124.48	INR 121.16	291.63K
2026-08-18	INR 123.72	-0.57%	INR 124.00	INR 126.72	INR 123.30	282.02K
2026-08-17	INR 124.43	-2.51%	INR 127.90	INR 128.66	INR 123.08	422.24K
2026-08-14	INR 127.64	-0.58%	INR 129.40	INR 130.40	INR 127.30	307.47K
2026-08-13	INR 128.39	+0.27%	INR 128.00	INR 130.00	INR 127.09	253.39K
2026-08-12	INR 128.05	-2.05%	INR 131.00	INR 131.75	INR 127.00	450.83K
2026-08-11	INR 130.73	-2.05%	INR 134.00	INR 134.00	INR 130.00	459.50K
2026-08-10	INR 133.47	-2.48%	INR 136.90	INR 141.00	INR 131.98	894.18K
2026-08-07	INR 136.86	+5.16%	INR 129.97	INR 143.16	INR 129.26	3.46M
2026-08-06	INR 130.15	-1.20%	INR 132.51	INR 133.37	INR 129.00	323.71K
2026-08-05	INR 131.73	+1.27%	INR 130.80	INR 132.86	INR 130.80	232.05K
2026-08-04	INR 130.08	-0.83%	INR 131.79	INR 131.81	INR 129.69	212.82K
2026-08-03	INR 131.17	+1.38%	INR 130.50	INR 132.88	INR 130.25	221.64K
2026-07-31	INR 129.38	+0.68%	INR 128.00	INR 130.92	INR 128.00	404.59K
2026-07-30	INR 128.51	-4.57%	INR 134.67	INR 134.67	INR 125.90	603.66K
2026-07-29	INR 134.67	+0.23%	INR 134.99	INR 136.31	INR 134.31	209.81K
2026-07-28	INR 134.36	-1.70%	INR 136.69	INR 138.54	INR 133.76	256.45K
2026-07-27	INR 136.69	+0.40%	INR 137.48	INR 138.69	INR 135.61	305.85K
2026-07-24	INR 136.14	+0.07%	INR 135.50	INR 137.00	INR 132.30	283.08K
2026-07-23	INR 136.04	-1.86%	INR 137.00	INR 140.93	INR 135.48	382.11K
2026-07-22	INR 138.62	-2.94%	INR 142.98	INR 142.98	INR 138.10	413.09K
2026-07-21	INR 142.82	+0.02%	INR 143.40	INR 143.89	INR 141.40	276.36K
2026-07-20	INR 142.79	+4.00%	INR 143.68	INR 149.80	INR 141.00	2.18M
2026-07-17	INR 137.30	-0.63%	INR 138.40	INR 138.62	INR 135.15	304.16K
2026-07-16	INR 138.17	-2.18%	INR 141.95	INR 141.95	INR 137.70	360.37K
2026-07-15	INR 141.25	+0.27%	INR 140.92	INR 143.19	INR 140.08	304.33K
2026-07-14	INR 140.87	-1.65%	INR 144.00	INR 144.00	INR 139.25	464.66K
2026-07-13	INR 143.23	-0.21%	INR 140.70	INR 146.44	INR 140.70	710.05K
2026-07-10	INR 143.53	-1.10%	INR 146.65	INR 147.58	INR 141.80	750.74K
2026-07-09	INR 145.13	+2.11%	INR 143.50	INR 152.18	INR 143.50	1.22M
2026-07-08	INR 142.13	-3.99%	INR 147.68	INR 151.60	INR 140.51	1.15M
2026-07-07	INR 148.03	+3.84%	INR 144.00	INR 148.75	INR 142.06	955.74K
2026-07-06	INR 142.56	+2.09%	INR 143.25	INR 148.90	INR 141.70	2.11M
2026-07-03	INR 139.64	-0.69%	INR 141.73	INR 143.20	INR 138.50	515.24K
2026-07-02	INR 140.61	+1.97%	INR 138.19	INR 143.69	INR 138.00	788.13K
2026-07-01	INR 137.90	-2.59%	INR 140.50	INR 142.36	INR 136.81	621.39K
2026-06-30	INR 141.57	+1.09%	INR 140.05	INR 144.00	INR 140.01	364.47K
2026-06-29	INR 140.05	-4.32%	INR 145.82	INR 145.82	INR 137.76	942.46K
2026-06-26	INR 146.37	0.00%	INR 146.37	INR 146.37	INR 146.37	0
2026-06-25	INR 146.37	-3.68%	INR 152.10	INR 154.90	INR 145.06	782.24K
2026-06-24	INR 151.96	+3.00%	INR 147.80	INR 154.04	INR 147.80	1.03M
2026-06-23	INR 147.54	-1.01%	INR 150.80	INR 152.39	INR 147.00	736.50K
2026-06-22	INR 149.05	-1.45%	INR 151.75	INR 153.78	INR 148.10	634.49K
2026-06-19	INR 151.24	+1.03%	INR 149.50	INR 153.00	INR 147.01	692.89K
2026-06-18	INR 149.70	+2.58%	INR 146.55	INR 152.25	INR 146.25	985.45K
2026-06-17	INR 145.94	-1.54%	INR 149.70	INR 153.00	INR 145.00	1.06M
2026-06-16	INR 148.23	+5.21%	INR 141.95	INR 150.80	INR 140.05	1.50M
2026-06-15	INR 140.89	-1.85%	INR 147.00	INR 150.95	INR 136.49	1.74M
2026-06-12	INR 143.54	+6.78%	INR 136.10	INR 144.20	INR 136.10	929.67K
2026-06-11	INR 134.42	-1.89%	INR 138.95	INR 140.90	INR 133.50	553.48K
2026-06-10	INR 137.01	-3.02%	INR 142.80	INR 144.40	INR 136.10	797.78K
2026-06-09	INR 141.27	+4.78%	INR 137.37	INR 145.50	INR 135.60	1.63M
2026-06-08	INR 134.82	-4.66%	INR 140.05	INR 141.05	INR 133.00	674.26K
2026-06-05	INR 141.41	+0.29%	INR 142.99	INR 145.88	INR 139.00	1.89M
2026-06-04	INR 141.00	+9.99%	INR 128.00	INR 141.00	INR 128.00	3.36M
2026-06-03	INR 128.19	+2.83%	INR 124.65	INR 128.85	INR 122.50	776.21K
2026-06-02	INR 124.66	+1.74%	INR 122.00	INR 125.43	INR 120.10	494.29K
2026-06-01	INR 122.53	-1.46%	INR 126.05	INR 126.05	INR 121.52	491.36K
2026-05-29	INR 124.34	+0.37%	INR 124.51	INR 132.43	INR 121.74	2.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 114.76	-4.27%	INR 120.89	INR 121.49	INR 113.11	1.10M
2026-09-30	INR 119.88	+0.40%	INR 119.03	INR 128.89	INR 119.03	1.28M
2026-09-29	INR 119.40	-2.03%	INR 120.99	INR 121.81	INR 118.99	444.55K
2026-09-28	INR 121.87	-1.46%	INR 122.00	INR 123.90	INR 121.00	218.81K
2026-09-25	INR 123.68	-0.81%	INR 124.50	INR 125.93	INR 122.82	194.59K
2026-09-24	INR 124.69	-1.93%	INR 126.50	INR 126.90	INR 124.00	211.20K
2026-09-23	INR 127.14	-0.49%	INR 129.00	INR 129.46	INR 126.41	264.47K
2026-09-22	INR 127.77	+0.93%	INR 128.36	INR 130.50	INR 127.10	753.44K
2026-09-21	INR 126.59	+5.69%	INR 120.34	INR 128.30	INR 119.26	1.43M
2026-09-18	INR 119.77	+0.66%	INR 119.92	INR 123.00	INR 118.22	561.13K
2026-09-17	INR 118.98	-0.78%	INR 120.59	INR 122.00	INR 118.20	294.73K
2026-09-16	INR 119.91	-2.96%	INR 122.50	INR 123.60	INR 119.61	358.28K
2026-09-15	INR 123.57	-3.35%	INR 127.71	INR 127.85	INR 122.28	220.71K
2026-09-14	INR 127.85	0.00%	INR 127.85	INR 127.85	INR 127.85	0
2026-09-11	INR 127.85	-0.12%	INR 127.00	INR 128.31	INR 125.30	215.25K
2026-09-10	INR 128.01	+0.63%	INR 132.00	INR 132.00	INR 127.50	515.97K
2026-09-09	INR 127.21	-1.85%	INR 129.86	INR 129.87	INR 126.91	328.66K
2026-09-08	INR 129.61	+0.12%	INR 131.30	INR 133.88	INR 127.51	362.68K
2026-09-07	INR 129.46	+0.39%	INR 128.96	INR 131.67	INR 127.41	248.78K
2026-09-04	INR 128.96	-0.46%	INR 129.55	INR 131.00	INR 128.00	264.88K
2026-09-03	INR 129.55	-1.14%	INR 132.20	INR 133.49	INR 129.00	309.09K
2026-09-02	INR 131.04	-0.79%	INR 132.00	INR 133.70	INR 128.82	225.37K
2026-09-01	INR 132.08	-0.83%	INR 133.18	INR 134.80	INR 130.56	302.91K
2026-08-31	INR 133.18	-3.81%	INR 137.90	INR 137.95	INR 132.50	465.41K
2026-08-28	INR 138.46	-0.85%	INR 140.95	INR 140.95	INR 136.32	670.82K
2026-08-27	INR 139.65	+4.36%	INR 138.50	INR 144.35	INR 137.40	5.84M
2026-08-26	INR 133.82	+6.05%	INR 129.50	INR 135.39	INR 127.50	1.11M
2026-08-25	INR 126.19	+1.46%	INR 125.50	INR 126.90	INR 125.00	232.23K
2026-08-24	INR 124.37	+0.87%	INR 123.95	INR 127.30	INR 123.68	361.21K
2026-08-21	INR 123.30	-0.56%	INR 124.50	INR 124.79	INR 122.43	314.39K
2026-08-20	INR 123.99	+1.52%	INR 122.90	INR 124.61	INR 122.00	273.07K
2026-08-19	INR 122.13	-1.29%	INR 123.80	INR 124.48	INR 121.16	291.63K
2026-08-18	INR 123.72	-0.57%	INR 124.00	INR 126.72	INR 123.30	282.02K
2026-08-17	INR 124.43	-2.51%	INR 127.90	INR 128.66	INR 123.08	422.24K
2026-08-14	INR 127.64	-0.58%	INR 129.40	INR 130.40	INR 127.30	307.47K
2026-08-13	INR 128.39	+0.27%	INR 128.00	INR 130.00	INR 127.09	253.39K
2026-08-12	INR 128.05	-2.05%	INR 131.00	INR 131.75	INR 127.00	450.83K
2026-08-11	INR 130.73	-2.05%	INR 134.00	INR 134.00	INR 130.00	459.50K
2026-08-10	INR 133.47	-2.48%	INR 136.90	INR 141.00	INR 131.98	894.18K
2026-08-07	INR 136.86	+5.16%	INR 129.97	INR 143.16	INR 129.26	3.46M
2026-08-06	INR 130.15	-1.20%	INR 132.51	INR 133.37	INR 129.00	323.71K
2026-08-05	INR 131.73	+1.27%	INR 130.80	INR 132.86	INR 130.80	232.05K
2026-08-04	INR 130.08	-0.83%	INR 131.79	INR 131.81	INR 129.69	212.82K
2026-08-03	INR 131.17	+1.38%	INR 130.50	INR 132.88	INR 130.25	221.64K
2026-07-31	INR 129.38	+0.68%	INR 128.00	INR 130.92	INR 128.00	404.59K
2026-07-30	INR 128.51	-4.57%	INR 134.67	INR 134.67	INR 125.90	603.66K
2026-07-29	INR 134.67	+0.23%	INR 134.99	INR 136.31	INR 134.31	209.81K
2026-07-28	INR 134.36	-1.70%	INR 136.69	INR 138.54	INR 133.76	256.45K
2026-07-27	INR 136.69	+0.40%	INR 137.48	INR 138.69	INR 135.61	305.85K
2026-07-24	INR 136.14	+0.07%	INR 135.50	INR 137.00	INR 132.30	283.08K
2026-07-23	INR 136.04	-1.86%	INR 137.00	INR 140.93	INR 135.48	382.11K
2026-07-22	INR 138.62	-2.94%	INR 142.98	INR 142.98	INR 138.10	413.09K
2026-07-21	INR 142.82	+0.02%	INR 143.40	INR 143.89	INR 141.40	276.36K
2026-07-20	INR 142.79	+4.00%	INR 143.68	INR 149.80	INR 141.00	2.18M
2026-07-17	INR 137.30	-0.63%	INR 138.40	INR 138.62	INR 135.15	304.16K
2026-07-16	INR 138.17	-2.18%	INR 141.95	INR 141.95	INR 137.70	360.37K
2026-07-15	INR 141.25	+0.27%	INR 140.92	INR 143.19	INR 140.08	304.33K
2026-07-14	INR 140.87	-1.65%	INR 144.00	INR 144.00	INR 139.25	464.66K
2026-07-13	INR 143.23	-0.21%	INR 140.70	INR 146.44	INR 140.70	710.05K
2026-07-10	INR 143.53	-1.10%	INR 146.65	INR 147.58	INR 141.80	750.74K
2026-07-09	INR 145.13	+2.11%	INR 143.50	INR 152.18	INR 143.50	1.22M
2026-07-08	INR 142.13	-3.99%	INR 147.68	INR 151.60	INR 140.51	1.15M
2026-07-07	INR 148.03	+3.84%	INR 144.00	INR 148.75	INR 142.06	955.74K
2026-07-06	INR 142.56	+2.09%	INR 143.25	INR 148.90	INR 141.70	2.11M
2026-07-03	INR 139.64	-0.69%	INR 141.73	INR 143.20	INR 138.50	515.24K
2026-07-02	INR 140.61	+1.97%	INR 138.19	INR 143.69	INR 138.00	788.13K
2026-07-01	INR 137.90	-2.59%	INR 140.50	INR 142.36	INR 136.81	621.39K
2026-06-30	INR 141.57	+1.09%	INR 140.05	INR 144.00	INR 140.01	364.47K
2026-06-29	INR 140.05	-4.32%	INR 145.82	INR 145.82	INR 137.76	942.46K
2026-06-26	INR 146.37	0.00%	INR 146.37	INR 146.37	INR 146.37	0
2026-06-25	INR 146.37	-3.68%	INR 152.10	INR 154.90	INR 145.06	782.24K
2026-06-24	INR 151.96	+3.00%	INR 147.80	INR 154.04	INR 147.80	1.03M
2026-06-23	INR 147.54	-1.01%	INR 150.80	INR 152.39	INR 147.00	736.50K
2026-06-22	INR 149.05	-1.45%	INR 151.75	INR 153.78	INR 148.10	634.49K
2026-06-19	INR 151.24	+1.03%	INR 149.50	INR 153.00	INR 147.01	692.89K
2026-06-18	INR 149.70	+2.58%	INR 146.55	INR 152.25	INR 146.25	985.45K
2026-06-17	INR 145.94	-1.54%	INR 149.70	INR 153.00	INR 145.00	1.06M
2026-06-16	INR 148.23	+5.21%	INR 141.95	INR 150.80	INR 140.05	1.50M
2026-06-15	INR 140.89	-1.85%	INR 147.00	INR 150.95	INR 136.49	1.74M
2026-06-12	INR 143.54	+6.78%	INR 136.10	INR 144.20	INR 136.10	929.67K
2026-06-11	INR 134.42	-1.89%	INR 138.95	INR 140.90	INR 133.50	553.48K
2026-06-10	INR 137.01	-3.02%	INR 142.80	INR 144.40	INR 136.10	797.78K
2026-06-09	INR 141.27	+4.78%	INR 137.37	INR 145.50	INR 135.60	1.63M
2026-06-08	INR 134.82	-4.66%	INR 140.05	INR 141.05	INR 133.00	674.26K
2026-06-05	INR 141.41	+0.29%	INR 142.99	INR 145.88	INR 139.00	1.89M
2026-06-04	INR 141.00	+9.99%	INR 128.00	INR 141.00	INR 128.00	3.36M
2026-06-03	INR 128.19	+2.83%	INR 124.65	INR 128.85	INR 122.50	776.21K
2026-06-02	INR 124.66	+1.74%	INR 122.00	INR 125.43	INR 120.10	494.29K
2026-06-01	INR 122.53	-1.46%	INR 126.05	INR 126.05	INR 121.52	491.36K
2026-05-29	INR 124.34	+0.37%	INR 124.51	INR 132.43	INR 121.74	2.66M