Gujarat Kidney & Super Speciality Ltd. GKSL
NSE · India · Health Services
INR 194.27+15.22 (+8.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 179.05 | +1.80% | INR 177.52 | INR 184.40 | INR 176.38 | 537.36K |
| 2026-09-29 | INR 175.89 | +0.61% | INR 175.40 | INR 178.00 | INR 172.11 | 627.19K |
| 2026-09-28 | INR 174.83 | -1.79% | INR 179.44 | INR 179.90 | INR 171.97 | 307.00K |
| 2026-09-25 | INR 178.02 | +4.20% | INR 171.73 | INR 185.80 | INR 169.93 | 1.83M |
| 2026-09-24 | INR 170.85 | -3.86% | INR 177.71 | INR 179.95 | INR 170.00 | 352.32K |
| 2026-09-23 | INR 177.71 | +1.45% | INR 176.03 | INR 180.45 | INR 175.00 | 561.22K |
| 2026-09-22 | INR 175.17 | -4.39% | INR 184.99 | INR 185.21 | INR 173.01 | 2.25M |
| 2026-09-21 | INR 183.21 | +1.08% | INR 184.24 | INR 186.99 | INR 182.00 | 127.46K |
| 2026-09-18 | INR 181.25 | +1.93% | INR 178.14 | INR 186.00 | INR 178.13 | 273.15K |
| 2026-09-17 | INR 177.82 | +3.19% | INR 172.33 | INR 179.50 | INR 172.33 | 214.01K |
| 2026-09-16 | INR 172.33 | -0.73% | INR 173.99 | INR 175.83 | INR 163.94 | 505.20K |
| 2026-09-15 | INR 173.60 | +1.47% | INR 170.70 | INR 183.05 | INR 170.00 | 852.32K |
| 2026-09-11 | INR 171.09 | -1.23% | INR 174.35 | INR 176.45 | INR 170.00 | 120.20K |
| 2026-09-10 | INR 173.22 | -1.59% | INR 175.00 | INR 177.01 | INR 172.87 | 142.02K |
| 2026-09-09 | INR 176.02 | +0.47% | INR 175.19 | INR 180.90 | INR 172.50 | 520.72K |
| 2026-09-08 | INR 175.19 | -0.65% | INR 176.34 | INR 179.80 | INR 174.00 | 381.32K |
| 2026-09-07 | INR 176.34 | +2.04% | INR 172.83 | INR 177.90 | INR 172.83 | 382.41K |
| 2026-09-04 | INR 172.81 | +0.76% | INR 172.88 | INR 175.09 | INR 171.51 | 238.35K |
| 2026-09-03 | INR 171.51 | +1.91% | INR 169.65 | INR 175.26 | INR 169.21 | 904.73K |
| 2026-09-02 | INR 168.30 | +3.60% | INR 162.45 | INR 171.90 | INR 161.50 | 817.41K |
| 2026-09-01 | INR 162.45 | +2.73% | INR 159.35 | INR 169.00 | INR 156.66 | 1.73M |
| 2026-08-31 | INR 158.14 | -1.56% | INR 159.85 | INR 163.99 | INR 156.64 | 1.80M |
| 2026-08-28 | INR 160.64 | +4.12% | INR 155.20 | INR 163.44 | INR 153.02 | 1.26M |
| 2026-08-27 | INR 154.29 | +1.28% | INR 153.00 | INR 155.89 | INR 151.00 | 455.70K |
| 2026-08-26 | INR 152.34 | -0.08% | INR 152.49 | INR 156.94 | INR 151.00 | 130.35K |
| 2026-08-25 | INR 152.46 | -0.05% | INR 152.54 | INR 157.44 | INR 150.16 | 574.45K |
| 2026-08-24 | INR 152.54 | -0.28% | INR 154.75 | INR 156.18 | INR 152.00 | 296.65K |
| 2026-08-21 | INR 152.97 | -2.20% | INR 156.41 | INR 157.55 | INR 151.11 | 409.90K |
| 2026-08-20 | INR 156.41 | -0.53% | INR 158.95 | INR 162.22 | INR 155.33 | 1.16M |
| 2026-08-19 | INR 157.25 | +2.47% | INR 153.46 | INR 161.22 | INR 152.00 | 1.46M |
| 2026-08-18 | INR 153.46 | +1.39% | INR 152.00 | INR 154.97 | INR 145.00 | 3.02M |
| 2026-08-17 | INR 151.36 | +10.94% | INR 135.00 | INR 152.99 | INR 134.81 | 3.42M |
| 2026-08-14 | INR 136.43 | +0.18% | INR 136.18 | INR 139.00 | INR 134.42 | 138.97K |
| 2026-08-13 | INR 136.18 | +2.27% | INR 133.16 | INR 137.90 | INR 133.16 | 395.90K |
| 2026-08-12 | INR 133.16 | -0.48% | INR 133.80 | INR 135.86 | INR 132.97 | 100.85K |
| 2026-08-11 | INR 133.80 | +0.07% | INR 133.00 | INR 134.94 | INR 133.00 | 96.92K |
| 2026-08-10 | INR 133.71 | -0.50% | INR 135.50 | INR 139.17 | INR 132.81 | 1.17M |
| 2026-08-07 | INR 134.38 | +0.32% | INR 133.95 | INR 135.27 | INR 132.50 | 121.30K |
| 2026-08-06 | INR 133.95 | -0.46% | INR 134.00 | INR 140.27 | INR 131.75 | 1.03M |
| 2026-08-05 | INR 134.57 | +3.08% | INR 131.00 | INR 135.49 | INR 130.12 | 419.10K |
| 2026-08-04 | INR 130.55 | +2.20% | INR 128.00 | INR 131.00 | INR 126.76 | 290.91K |
| 2026-08-03 | INR 127.74 | +0.33% | INR 127.00 | INR 129.00 | INR 126.75 | 49.40K |
| 2026-07-31 | INR 127.32 | +0.22% | INR 127.00 | INR 128.40 | INR 126.36 | 260.71K |
| 2026-07-30 | INR 127.04 | -0.05% | INR 127.74 | INR 129.80 | INR 126.54 | 339.32K |
| 2026-07-29 | INR 127.10 | +0.08% | INR 128.69 | INR 128.89 | INR 126.50 | 123.39K |
| 2026-07-28 | INR 127.00 | -0.31% | INR 128.03 | INR 128.90 | INR 126.80 | 51.83K |
| 2026-07-27 | INR 127.39 | -0.63% | INR 130.12 | INR 130.12 | INR 126.71 | 306.45K |
| 2026-07-24 | INR 128.20 | +0.71% | INR 127.00 | INR 129.25 | INR 126.70 | 73.62K |
| 2026-07-23 | INR 127.30 | -0.04% | INR 129.01 | INR 130.68 | INR 126.55 | 159.89K |
| 2026-07-22 | INR 127.35 | -1.93% | INR 130.81 | INR 130.81 | INR 126.91 | 46.39K |
| 2026-07-21 | INR 129.86 | +2.23% | INR 127.26 | INR 132.33 | INR 126.75 | 296.08K |
| 2026-07-20 | INR 127.03 | -1.04% | INR 128.36 | INR 128.78 | INR 126.55 | 71.08K |
| 2026-07-17 | INR 128.36 | -0.33% | INR 128.99 | INR 131.83 | INR 127.05 | 130.79K |
| 2026-07-16 | INR 128.78 | -2.02% | INR 131.43 | INR 134.42 | INR 128.00 | 176.66K |
| 2026-07-15 | INR 131.43 | -0.99% | INR 132.51 | INR 134.50 | INR 131.00 | 87.13K |
| 2026-07-14 | INR 132.74 | -0.87% | INR 134.97 | INR 140.49 | INR 130.60 | 1.73M |
| 2026-07-13 | INR 133.90 | +1.02% | INR 132.54 | INR 138.49 | INR 130.75 | 646.92K |
| 2026-07-10 | INR 132.55 | +1.20% | INR 133.61 | INR 137.80 | INR 130.72 | 539.10K |
| 2026-07-09 | INR 130.98 | +1.89% | INR 129.20 | INR 133.38 | INR 129.01 | 252.28K |
| 2026-07-08 | INR 128.55 | -0.30% | INR 129.45 | INR 131.77 | INR 127.72 | 146.10K |
| 2026-07-07 | INR 128.94 | +0.54% | INR 128.00 | INR 129.98 | INR 126.99 | 255.91K |
| 2026-07-06 | INR 128.25 | -1.22% | INR 130.00 | INR 131.38 | INR 126.90 | 86.64K |
| 2026-07-03 | INR 129.83 | -0.85% | INR 131.20 | INR 131.42 | INR 129.11 | 76.97K |
| 2026-07-02 | INR 130.94 | -0.15% | INR 132.78 | INR 132.98 | INR 130.51 | 93.00K |
| 2026-07-01 | INR 131.14 | +1.34% | INR 130.12 | INR 133.90 | INR 129.40 | 260.09K |
| 2026-06-30 | INR 129.40 | +0.05% | INR 129.33 | INR 133.90 | INR 128.65 | 458.27K |
| 2026-06-29 | INR 129.33 | +0.08% | INR 129.00 | INR 134.59 | INR 128.41 | 371.61K |
| 2026-06-26 | INR 129.23 | 0.00% | INR 129.23 | INR 129.23 | INR 129.23 | 0 |
| 2026-06-25 | INR 129.23 | +0.83% | INR 128.17 | INR 135.40 | INR 126.70 | 197.84K |
| 2026-06-24 | INR 128.17 | +0.72% | INR 127.00 | INR 129.88 | INR 126.43 | 164.40K |
| 2026-06-23 | INR 127.25 | -1.51% | INR 130.00 | INR 130.01 | INR 126.22 | 225.41K |
| 2026-06-22 | INR 129.20 | +0.61% | INR 130.49 | INR 131.90 | INR 128.17 | 77.98K |
| 2026-06-19 | INR 128.42 | +0.17% | INR 128.20 | INR 129.58 | INR 127.00 | 84.33K |
| 2026-06-18 | INR 128.20 | +0.21% | INR 128.50 | INR 131.99 | INR 126.22 | 381.08K |
| 2026-06-17 | INR 127.93 | -0.37% | INR 128.75 | INR 130.39 | INR 127.00 | 181.21K |
| 2026-06-16 | INR 128.41 | -1.62% | INR 131.17 | INR 137.97 | INR 127.05 | 357.41K |
| 2026-06-15 | INR 130.52 | +0.34% | INR 130.99 | INR 133.46 | INR 129.51 | 110.25K |
| 2026-06-12 | INR 130.08 | +3.29% | INR 128.00 | INR 132.20 | INR 125.20 | 201.17K |
| 2026-06-11 | INR 125.94 | +1.34% | INR 124.00 | INR 128.24 | INR 123.21 | 499.54K |
| 2026-06-10 | INR 124.27 | -3.88% | INR 130.99 | INR 132.50 | INR 122.24 | 407.70K |
| 2026-06-09 | INR 129.29 | -1.73% | INR 133.57 | INR 133.57 | INR 128.05 | 245.05K |
| 2026-06-08 | INR 131.57 | +0.40% | INR 131.36 | INR 134.90 | INR 128.70 | 168.96K |
| 2026-06-05 | INR 131.05 | -0.04% | INR 132.01 | INR 134.57 | INR 130.91 | 91.53K |
| 2026-06-04 | INR 131.10 | -1.12% | INR 133.31 | INR 134.30 | INR 130.68 | 148.87K |
| 2026-06-03 | INR 132.58 | -1.24% | INR 134.99 | INR 136.25 | INR 132.05 | 160.12K |
| 2026-06-02 | INR 134.25 | -0.89% | INR 134.95 | INR 139.79 | INR 133.85 | 307.60K |
| 2026-06-01 | INR 135.46 | -1.50% | INR 139.56 | INR 142.39 | INR 135.00 | 315.81K |
| 2026-05-29 | INR 137.52 | +1.13% | INR 136.90 | INR 140.80 | INR 136.00 | 306.93K |
| 2026-05-28 | INR 135.98 | 0.00% | INR 135.98 | INR 135.98 | INR 135.98 | 0 |
| 2026-05-27 | INR 135.98 | -3.48% | INR 140.80 | INR 141.90 | INR 134.95 | 317.23K |