Price Data Selection & Download
GK Consultants Share Price All Time Records & Statistics (May 2010 - Jul 2026)
2418 daily OHLCV records on BSE from May 2010 to July 2026.
Share Price All Time High
₹135.90
January 20, 2016
BSE Exchange
Share Price All Time Low
₹1.77
June 02, 2021
BSE Exchange
Highest Volume Trading Day
346,610
January 27, 2016 • ₹119.80
BSE Exchange
Share Price History Data (May 2010 - Jul 2026)
GKCONS daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹13.00 | ₹13.80 | ₹12.25 | ₹13.44 | 682 |
| 2026-07-02 | ₹13.89 | ₹13.89 | ₹13.80 | ₹13.80 | 154 |
| 2026-06-30 | ₹13.95 | ₹13.95 | ₹13.95 | ₹13.95 | 7 |
| 2026-06-29 | ₹13.48 | ₹14.01 | ₹13.48 | ₹13.95 | 200 |
| 2026-06-25 | ₹13.89 | ₹13.89 | ₹13.89 | ₹13.89 | 11 |
| 2026-06-23 | ₹14.99 | ₹14.99 | ₹13.95 | ₹13.95 | 245 |
| 2026-06-22 | ₹13.50 | ₹15.75 | ₹12.01 | ₹12.63 | 431 |
| 2026-06-19 | ₹13.91 | ₹13.91 | ₹13.91 | ₹13.91 | 10 |
| 2026-06-18 | ₹13.59 | ₹14.11 | ₹13.59 | ₹13.91 | 197 |
| 2026-06-17 | ₹12.77 | ₹13.55 | ₹12.77 | ₹13.55 | 332 |
| 2026-06-16 | ₹13.51 | ₹13.51 | ₹12.75 | ₹12.77 | 172 |
| 2026-06-15 | ₹14.79 | ₹14.79 | ₹13.20 | ₹13.51 | 1,807 |
| 2026-06-12 | ₹16.35 | ₹16.35 | ₹14.90 | ₹14.90 | 26 |
| 2026-06-11 | ₹16.50 | ₹16.50 | ₹14.00 | ₹14.54 | 1,169 |
| 2026-06-10 | ₹16.20 | ₹16.89 | ₹12.85 | ₹14.29 | 1,182 |
| 2026-06-09 | ₹13.00 | ₹15.40 | ₹12.90 | ₹14.55 | 4,858 |
| 2026-06-08 | ₹12.81 | ₹13.01 | ₹12.81 | ₹13.01 | 31 |
| 2026-06-05 | ₹13.00 | ₹15.55 | ₹12.00 | ₹14.51 | 3,175 |
| 2026-06-04 | ₹13.45 | ₹13.60 | ₹13.00 | ₹13.60 | 1,812 |
| 2026-06-03 | ₹13.79 | ₹13.79 | ₹12.50 | ₹13.60 | 750 |
| 2026-06-02 | ₹13.00 | ₹13.79 | ₹12.01 | ₹12.72 | 451 |
| 2026-06-01 | ₹14.50 | ₹14.50 | ₹12.14 | ₹13.27 | 3,918 |
| 2026-05-29 | ₹13.35 | ₹13.35 | ₹12.80 | ₹13.17 | 1,345 |
| 2026-05-27 | ₹13.75 | ₹13.75 | ₹12.15 | ₹13.49 | 5,551 |
| 2026-05-26 | ₹13.05 | ₹13.77 | ₹12.40 | ₹13.16 | 4,921 |
| 2026-05-25 | ₹12.85 | ₹13.99 | ₹12.50 | ₹13.25 | 2,189 |
| 2026-05-22 | ₹13.85 | ₹13.99 | ₹12.91 | ₹12.93 | 6,389 |
| 2026-05-21 | ₹13.55 | ₹13.90 | ₹12.28 | ₹12.91 | 4,109 |
| 2026-05-20 | ₹14.00 | ₹14.00 | ₹12.46 | ₹12.48 | 258 |
| 2026-05-19 | ₹13.81 | ₹13.81 | ₹12.35 | ₹13.07 | 3,000 |
| 2026-05-18 | ₹14.30 | ₹14.30 | ₹12.01 | ₹12.81 | 7,935 |
| 2026-05-15 | ₹14.00 | ₹14.35 | ₹12.65 | ₹13.47 | 971 |
| 2026-05-14 | ₹14.98 | ₹14.98 | ₹12.81 | ₹12.85 | 6,362 |
| 2026-05-13 | ₹14.00 | ₹14.07 | ₹12.50 | ₹12.62 | 17,425 |
| 2026-05-12 | ₹12.85 | ₹14.79 | ₹11.51 | ₹14.38 | 9,481 |
| 2026-05-11 | ₹12.99 | ₹12.99 | ₹11.76 | ₹12.49 | 360 |
| 2026-05-08 | ₹12.99 | ₹13.54 | ₹11.60 | ₹12.07 | 17,493 |
| 2026-05-07 | ₹13.99 | ₹14.24 | ₹11.22 | ₹11.29 | 5,850 |
| 2026-05-06 | ₹12.95 | ₹12.95 | ₹11.32 | ₹12.05 | 3,297 |
| 2026-05-05 | ₹12.54 | ₹12.69 | ₹11.25 | ₹11.32 | 1,889 |
| 2026-05-04 | ₹12.59 | ₹12.59 | ₹12.00 | ₹12.54 | 165 |
| 2026-04-30 | ₹12.59 | ₹13.55 | ₹12.59 | ₹12.74 | 1,357 |
| 2026-04-29 | ₹12.25 | ₹12.25 | ₹11.85 | ₹11.97 | 3,600 |
| 2026-04-28 | ₹11.99 | ₹13.53 | ₹11.71 | ₹12.43 | 6,324 |
| 2026-04-27 | ₹12.99 | ₹12.99 | ₹11.25 | ₹11.28 | 927 |
| 2026-04-24 | ₹11.95 | ₹12.25 | ₹11.07 | ₹11.31 | 7,509 |
| 2026-04-23 | ₹12.58 | ₹12.70 | ₹11.33 | ₹11.90 | 5,302 |
| 2026-04-22 | ₹10.20 | ₹13.26 | ₹10.20 | ₹12.61 | 2,052 |
| 2026-04-20 | ₹11.00 | ₹12.98 | ₹11.00 | ₹11.14 | 2,037 |
| 2026-04-17 | ₹13.45 | ₹13.45 | ₹11.55 | ₹11.80 | 2,372 |
| 2026-04-16 | ₹12.21 | ₹13.55 | ₹12.21 | ₹12.99 | 1,530 |
| 2026-04-13 | ₹12.00 | ₹12.58 | ₹11.50 | ₹12.21 | 2,807 |
| 2026-04-10 | ₹13.13 | ₹14.79 | ₹12.50 | ₹12.57 | 14,533 |
| 2026-04-09 | ₹12.25 | ₹14.50 | ₹12.25 | ₹13.00 | 3,110 |
| 2026-04-08 | ₹12.78 | ₹15.00 | ₹11.84 | ₹12.50 | 27,866 |
| 2026-04-07 | ₹10.76 | ₹12.88 | ₹10.76 | ₹12.82 | 1,410 |
| 2026-04-02 | ₹10.84 | ₹10.84 | ₹10.00 | ₹10.76 | 1,617 |
| 2026-04-01 | ₹10.48 | ₹10.82 | ₹10.10 | ₹10.66 | 1,850 |
| 2026-03-30 | ₹10.83 | ₹10.83 | ₹9.21 | ₹10.48 | 1,516 |
| 2026-03-27 | ₹10.17 | ₹10.58 | ₹9.60 | ₹10.58 | 133 |
| 2026-03-25 | ₹10.73 | ₹10.73 | ₹9.61 | ₹10.38 | 4,468 |
| 2026-03-24 | ₹9.99 | ₹10.80 | ₹9.99 | ₹10.48 | 326 |
| 2026-03-23 | ₹9.15 | ₹10.69 | ₹8.84 | ₹9.36 | 38,501 |
| 2026-03-20 | ₹9.50 | ₹10.49 | ₹9.12 | ₹9.29 | 3,086 |
| 2026-03-19 | ₹10.75 | ₹10.75 | ₹9.07 | ₹9.09 | 20,855 |
| 2026-03-18 | ₹10.50 | ₹10.50 | ₹8.52 | ₹8.96 | 6,610 |
| 2026-03-17 | ₹9.52 | ₹10.30 | ₹8.75 | ₹9.05 | 57,532 |
| 2026-03-16 | ₹11.56 | ₹11.56 | ₹9.45 | ₹10.18 | 3,868 |
| 2026-03-13 | ₹10.00 | ₹10.50 | ₹9.12 | ₹10.10 | 16,425 |
| 2026-03-12 | ₹10.97 | ₹10.97 | ₹9.50 | ₹10.00 | 11,764 |
| 2026-03-11 | ₹10.43 | ₹10.43 | ₹9.19 | ₹9.51 | 2,204 |
| 2026-03-10 | ₹10.87 | ₹10.87 | ₹9.10 | ₹10.43 | 12,498 |
| 2026-03-09 | ₹11.48 | ₹11.48 | ₹9.21 | ₹9.29 | 138,160 |
| 2026-03-06 | ₹10.84 | ₹11.45 | ₹9.60 | ₹11.43 | 1,862 |
| 2026-03-05 | ₹9.68 | ₹11.50 | ₹9.01 | ₹10.63 | 109,070 |
| 2026-03-04 | ₹10.36 | ₹11.55 | ₹9.39 | ₹9.66 | 171 |
| 2026-03-02 | ₹10.57 | ₹10.57 | ₹10.37 | ₹10.57 | 23 |
| 2026-02-27 | ₹10.99 | ₹10.99 | ₹10.14 | ₹10.79 | 1,492 |
| 2026-02-26 | ₹11.00 | ₹11.50 | ₹10.01 | ₹10.71 | 4,346 |
| 2026-02-25 | ₹10.99 | ₹11.58 | ₹9.91 | ₹11.21 | 11,366 |
| 2026-02-24 | ₹10.50 | ₹11.00 | ₹10.25 | ₹10.25 | 837 |
| 2026-02-19 | ₹11.58 | ₹11.58 | ₹11.58 | ₹11.58 | 1 |
| 2026-02-18 | ₹11.25 | ₹11.50 | ₹10.23 | ₹11.30 | 1,251 |
| 2026-02-16 | ₹10.64 | ₹11.40 | ₹10.62 | ₹11.25 | 4,259 |
| 2026-02-13 | ₹10.75 | ₹10.75 | ₹9.73 | ₹10.65 | 274 |
| 2026-02-12 | ₹10.95 | ₹10.95 | ₹9.41 | ₹10.85 | 1,900 |
| 2026-02-11 | ₹10.90 | ₹10.90 | ₹9.75 | ₹10.15 | 2,833 |
| 2026-02-10 | ₹11.00 | ₹11.00 | ₹9.50 | ₹9.63 | 8,102 |
| 2026-02-09 | ₹11.19 | ₹11.19 | ₹9.33 | ₹9.62 | 47,203 |
| 2026-02-06 | ₹11.84 | ₹11.84 | ₹10.00 | ₹10.06 | 31,470 |
| 2026-02-05 | ₹10.70 | ₹10.70 | ₹9.80 | ₹9.92 | 1,716 |
| 2026-02-04 | ₹10.85 | ₹10.85 | ₹10.85 | ₹10.85 | 6 |
| 2026-02-03 | ₹11.04 | ₹11.04 | ₹10.88 | ₹10.91 | 202 |
| 2026-02-02 | ₹11.18 | ₹11.18 | ₹11.04 | ₹11.04 | 5 |
| 2026-02-01 | ₹11.00 | ₹11.00 | ₹10.20 | ₹10.20 | 1,077 |
| 2026-01-30 | ₹11.39 | ₹11.39 | ₹11.22 | ₹11.22 | 818 |
| 2026-01-29 | ₹10.90 | ₹10.90 | ₹9.62 | ₹10.74 | 2,156 |
| 2026-01-28 | ₹10.99 | ₹10.99 | ₹10.00 | ₹10.20 | 172 |
| 2026-01-27 | ₹10.50 | ₹10.99 | ₹10.02 | ₹10.10 | 1,948 |
| 2026-01-23 | ₹10.99 | ₹11.20 | ₹10.20 | ₹11.13 | 94 |
| 2026-01-22 | ₹10.20 | ₹11.32 | ₹10.20 | ₹11.26 | 642 |
| 2026-01-21 | ₹11.47 | ₹11.47 | ₹11.33 | ₹11.33 | 137 |
| 2026-01-20 | ₹10.95 | ₹10.95 | ₹10.00 | ₹10.83 | 10,766 |
| 2026-01-19 | ₹10.95 | ₹10.95 | ₹10.20 | ₹10.20 | 227 |
| 2026-01-16 | ₹10.90 | ₹11.66 | ₹10.50 | ₹11.00 | 20,033 |
| 2026-01-14 | ₹11.69 | ₹11.69 | ₹11.40 | ₹11.40 | 3,302 |
| 2026-01-13 | ₹11.00 | ₹11.50 | ₹10.64 | ₹10.90 | 2,559 |
| 2026-01-12 | ₹11.70 | ₹11.70 | ₹11.00 | ₹11.60 | 612 |
| 2026-01-09 | ₹11.94 | ₹11.94 | ₹10.70 | ₹11.70 | 7,826 |
| 2026-01-08 | ₹11.22 | ₹12.49 | ₹10.80 | ₹11.05 | 3,211 |
| 2026-01-07 | ₹11.98 | ₹11.98 | ₹11.80 | ₹11.83 | 938 |
| 2026-01-06 | ₹12.02 | ₹12.02 | ₹10.90 | ₹11.11 | 142 |
| 2026-01-05 | ₹13.50 | ₹13.50 | ₹11.97 | ₹11.97 | 8,654 |
| 2026-01-02 | ₹13.95 | ₹13.95 | ₹13.29 | ₹13.29 | 59 |
| 2026-01-01 | ₹13.45 | ₹13.45 | ₹12.94 | ₹12.99 | 12 |
GK Consultants Share Price Performance Analysis (May 2010 - Jul 2026)
GKCONS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.46%
₹12.99 → ₹13.44
Year to Date
Price Volatility
12.49%
Low Volatility
Year to Date
Average Daily Volume
7,118
Year to Date Average
BSE Exchange
GK Consultants Share Price History – Frequently Asked Questions
Common questions about GKCONS historical data and records. For live price, key ratios and fundamentals, see GKCONS share price.
What is the all-time high share price of GK Consultants (GKCONS)?
The all-time high share price of GK Consultants was ₹135.9 recorded on January 20, 2016 on the BSE exchange.
What is the all-time low share price of GK Consultants (GKCONS)?
The all-time low share price of GK Consultants was ₹1.77 recorded on June 02, 2021 on the BSE exchange.
How can I download GKCONS historical share price data?
You can download GK Consultants historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GKCONS shares?
The highest trading volume day for GK Consultants was 346,610 shares traded on January 27, 2016 on the BSE exchange, with share price at ₹119.8.