Gujarat Kidney & Super Speciality Ltd.(IN:GKSL)
₹156.75+0.10 (+0.06%)
IN:GKSL
Gujarat Kidney & Super Speciality Ltd. historical prices
₹156.75
At close:+0.10 (+0.06%)
Gujarat Kidney & Super Speciality Ltd. (GKSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 155.00 | 159.50 | 155.00 | 156.75 | 156.75 | +0.06% | 15,579 | 0.20 |
| Nov 11, 2026 | 157.15 | 159.65 | 154.00 | 156.65 | 156.65 | +1.10% | 17,514 | 0.23 |
| Nov 10, 2026 | 154.95 | 164.20 | 153.80 | 154.95 | 154.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 160.00 | 164.20 | 153.80 | 154.95 | 154.95 | -0.58% | 33,166 | 0.43 |
| Nov 06, 2026 | 160.00 | 160.00 | 154.45 | 155.85 | 155.85 | -2.53% | 21,811 | 0.29 |
| Nov 05, 2026 | 163.00 | 163.55 | 154.00 | 159.90 | 159.90 | +0.09% | 87,133 | 1.16 |
| Nov 04, 2026 | 162.00 | 162.00 | 159.00 | 159.75 | 159.75 | -0.56% | 11,897 | 0.16 |
| Nov 03, 2026 | 166.55 | 166.55 | 160.05 | 160.65 | 160.65 | -2.01% | 26,604 | 0.35 |
| Nov 02, 2026 | 165.00 | 167.00 | 161.95 | 163.95 | 163.95 | +0.28% | 13,663 | 0.18 |
| Oct 30, 2026 | 172.05 | 172.70 | 161.00 | 163.50 | 163.50 | -4.69% | 132,046 | 1.79 |
| Oct 29, 2026 | 172.70 | 174.70 | 170.30 | 171.55 | 171.55 | +0.06% | 9,390 | 0.13 |
| Oct 28, 2026 | 175.65 | 175.85 | 170.75 | 171.45 | 171.45 | -1.64% | 12,217 | 0.17 |
| Oct 27, 2026 | 178.00 | 179.95 | 174.00 | 174.30 | 174.30 | -1.61% | 21,038 | 0.28 |
| Oct 26, 2026 | 177.95 | 180.25 | 175.00 | 177.15 | 177.15 | +0.11% | 17,460 | 0.24 |
| Oct 23, 2026 | 182.15 | 183.00 | 172.30 | 176.95 | 176.95 | -1.01% | 49,463 | 0.67 |
| Oct 22, 2026 | 184.00 | 184.60 | 178.00 | 178.75 | 178.75 | -2.83% | 31,565 | 0.43 |
| Oct 21, 2026 | 188.00 | 189.25 | 182.10 | 183.95 | 183.95 | -2.28% | 57,452 | 0.79 |
| Oct 20, 2026 | 188.25 | 191.00 | 186.10 | 188.25 | 188.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 188.00 | 191.00 | 186.10 | 188.25 | 188.25 | +0.45% | 23,464 | 0.32 |
| Oct 16, 2026 | 190.00 | 193.60 | 187.00 | 187.40 | 187.40 | -0.98% | 17,879 | 0.24 |
| Oct 15, 2026 | 193.15 | 196.20 | 189.00 | 189.25 | 189.25 | -2.57% | 34,227 | 0.47 |
| Oct 14, 2026 | 187.60 | 196.20 | 185.00 | 194.25 | 194.25 | +4.52% | 55,852 | 0.77 |
| Oct 13, 2026 | 182.20 | 186.80 | 181.40 | 185.85 | 185.85 | +2.00% | 39,514 | 0.55 |
| Oct 12, 2026 | 187.70 | 190.40 | 181.65 | 182.20 | 182.20 | -1.14% | 28,734 | 0.40 |
| Oct 09, 2026 | 181.00 | 185.25 | 179.00 | 184.30 | 184.30 | +1.68% | 58,799 | 0.82 |
| Oct 08, 2026 | 187.75 | 189.40 | 180.00 | 181.25 | 181.25 | -3.15% | 84,014 | 1.19 |
| Oct 07, 2026 | 194.75 | 197.15 | 186.00 | 187.15 | 187.15 | -3.23% | 105,357 | 1.51 |
| Oct 06, 2026 | 190.45 | 196.40 | 186.00 | 193.40 | 193.40 | +1.84% | 106,721 | 1.57 |
| Oct 05, 2026 | 198.25 | 199.00 | 183.00 | 189.90 | 189.90 | -2.21% | 239,766 | 3.72 |
| Oct 02, 2026 | 194.20 | 210.20 | 180.90 | 194.20 | 194.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 180.90 | 210.20 | 180.90 | 194.20 | 194.20 | +8.16% | 1,344,700 | 30.71 |
| Sep 30, 2026 | 177.00 | 184.50 | 176.30 | 179.55 | 179.55 | +1.47% | 115,938 | 2.74 |
| Sep 29, 2026 | 175.05 | 178.00 | 172.15 | 176.95 | 176.95 | +1.72% | 35,325 | 0.84 |
| Sep 28, 2026 | 179.65 | 179.65 | 171.85 | 173.95 | 173.95 | -2.33% | 24,067 | 0.57 |
| Sep 25, 2026 | 172.00 | 185.15 | 170.55 | 178.10 | 178.10 | +4.24% | 59,009 | 1.41 |
| Sep 24, 2026 | 177.80 | 179.60 | 170.00 | 170.85 | 170.85 | -3.85% | 16,189 | 0.38 |
| Sep 23, 2026 | 175.75 | 180.80 | 175.05 | 177.70 | 177.70 | +1.11% | 49,605 | 1.20 |
| Sep 22, 2026 | 184.05 | 185.00 | 173.05 | 175.75 | 175.75 | -4.04% | 27,858 | 0.68 |
| Sep 21, 2026 | 183.35 | 186.85 | 181.60 | 183.15 | 183.15 | +0.85% | 18,998 | 0.40 |
| Sep 18, 2026 | 178.00 | 185.90 | 178.00 | 181.60 | 181.60 | +2.19% | 14,177 | 0.30 |
| Sep 17, 2026 | 172.95 | 179.15 | 172.95 | 177.70 | 177.70 | +3.22% | 13,017 | 0.27 |
| Sep 16, 2026 | 173.75 | 175.95 | 164.65 | 172.15 | 172.15 | -0.66% | 42,995 | 0.91 |
| Sep 15, 2026 | 170.35 | 183.05 | 170.35 | 173.30 | 173.30 | +1.46% | 65,822 | 1.42 |
| Sep 14, 2026 | 170.80 | 174.75 | 170.00 | 170.80 | 170.80 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 174.75 | 174.75 | 170.00 | 170.80 | 170.80 | -1.44% | 20,273 | 0.43 |
| Sep 10, 2026 | 175.00 | 176.95 | 172.50 | 173.30 | 173.30 | -1.95% | 17,456 | 0.37 |
| Sep 09, 2026 | 175.00 | 180.50 | 172.75 | 176.75 | 176.75 | +0.86% | 39,655 | 0.84 |
| Sep 08, 2026 | 177.05 | 179.20 | 173.85 | 175.25 | 175.25 | -0.76% | 35,956 | 0.76 |
| Sep 07, 2026 | 173.95 | 177.80 | 173.50 | 176.60 | 176.60 | +2.29% | 20,591 | 0.43 |
| Sep 04, 2026 | 173.00 | 174.60 | 171.10 | 172.65 | 172.65 | +0.52% | 26,917 | 0.57 |
