Price Data Selection & Download
GK Energy Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
208 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. For live price, key ratios and fundamentals, see GK Energy share price today.
Share Price All Time High
₹239.60
October 23, 2025
NSE Exchange
Share Price All Time Low
₹87.20
April 02, 2026
NSE Exchange
Highest Volume Trading Day
23,832,298
September 26, 2025 • ₹166.99
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
GKENERGY daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹124.00 | ₹126.72 | ₹123.30 | ₹123.72 | 282,023 |
| 2026-08-17 | ₹127.90 | ₹128.66 | ₹123.08 | ₹124.43 | 422,236 |
| 2026-08-14 | ₹129.40 | ₹130.40 | ₹127.30 | ₹127.64 | 307,466 |
| 2026-08-13 | ₹128.00 | ₹130.00 | ₹127.09 | ₹128.39 | 253,388 |
| 2026-08-12 | ₹131.00 | ₹131.75 | ₹127.00 | ₹128.05 | 450,828 |
| 2026-08-11 | ₹134.00 | ₹134.00 | ₹130.00 | ₹130.73 | 459,501 |
| 2026-08-10 | ₹136.90 | ₹141.00 | ₹131.98 | ₹133.47 | 894,179 |
| 2026-08-07 | ₹129.97 | ₹143.16 | ₹129.26 | ₹136.86 | 3,462,023 |
| 2026-08-06 | ₹132.51 | ₹133.37 | ₹129.00 | ₹130.15 | 323,708 |
| 2026-08-05 | ₹130.80 | ₹132.86 | ₹130.80 | ₹131.73 | 232,047 |
| 2026-08-04 | ₹131.79 | ₹131.81 | ₹129.69 | ₹130.08 | 212,816 |
| 2026-08-03 | ₹130.50 | ₹132.88 | ₹130.25 | ₹131.17 | 221,635 |
| 2026-07-31 | ₹128.00 | ₹130.92 | ₹128.00 | ₹129.38 | 404,594 |
| 2026-07-30 | ₹134.67 | ₹134.67 | ₹125.90 | ₹128.51 | 603,659 |
| 2026-07-29 | ₹134.99 | ₹136.31 | ₹134.31 | ₹134.67 | 209,813 |
| 2026-07-28 | ₹136.69 | ₹138.54 | ₹133.76 | ₹134.36 | 256,447 |
| 2026-07-27 | ₹137.48 | ₹138.69 | ₹135.61 | ₹136.69 | 305,846 |
| 2026-07-24 | ₹135.50 | ₹137.00 | ₹132.30 | ₹136.14 | 283,084 |
| 2026-07-23 | ₹137.00 | ₹140.93 | ₹135.48 | ₹136.04 | 382,111 |
| 2026-07-22 | ₹142.98 | ₹142.98 | ₹138.10 | ₹138.62 | 413,091 |
| 2026-07-21 | ₹143.40 | ₹143.89 | ₹141.40 | ₹142.82 | 276,355 |
| 2026-07-20 | ₹143.68 | ₹149.80 | ₹141.00 | ₹142.79 | 2,177,717 |
| 2026-07-17 | ₹138.40 | ₹138.62 | ₹135.15 | ₹137.30 | 304,164 |
| 2026-07-16 | ₹141.95 | ₹141.95 | ₹137.70 | ₹138.17 | 360,369 |
| 2026-07-15 | ₹140.92 | ₹143.19 | ₹140.08 | ₹141.25 | 304,325 |
| 2026-07-14 | ₹144.00 | ₹144.00 | ₹139.25 | ₹140.87 | 464,661 |
| 2026-07-13 | ₹140.70 | ₹146.44 | ₹140.70 | ₹143.23 | 710,048 |
| 2026-07-10 | ₹146.65 | ₹147.58 | ₹141.80 | ₹143.53 | 750,736 |
| 2026-07-09 | ₹143.50 | ₹152.18 | ₹143.50 | ₹145.13 | 1,216,427 |
| 2026-07-08 | ₹147.68 | ₹151.60 | ₹140.51 | ₹142.13 | 1,152,619 |
| 2026-07-07 | ₹144.00 | ₹148.75 | ₹142.06 | ₹148.03 | 955,736 |
| 2026-07-06 | ₹143.25 | ₹148.90 | ₹141.70 | ₹142.56 | 2,105,389 |
| 2026-07-03 | ₹141.73 | ₹143.20 | ₹138.50 | ₹139.64 | 515,242 |
| 2026-07-02 | ₹138.19 | ₹143.69 | ₹138.00 | ₹140.61 | 788,134 |
| 2026-07-01 | ₹140.50 | ₹142.36 | ₹136.81 | ₹137.90 | 621,388 |
| 2026-06-30 | ₹140.05 | ₹144.00 | ₹140.01 | ₹141.57 | 364,469 |
| 2026-06-29 | ₹145.82 | ₹145.82 | ₹137.76 | ₹140.05 | 942,463 |
| 2026-06-25 | ₹152.10 | ₹154.90 | ₹145.06 | ₹146.37 | 782,240 |
| 2026-06-24 | ₹147.80 | ₹154.04 | ₹147.80 | ₹151.96 | 1,028,554 |
| 2026-06-23 | ₹150.80 | ₹152.39 | ₹147.00 | ₹147.54 | 736,495 |
| 2026-06-22 | ₹151.75 | ₹153.78 | ₹148.10 | ₹149.05 | 634,486 |
| 2026-06-19 | ₹149.50 | ₹153.00 | ₹147.01 | ₹151.24 | 692,890 |
| 2026-06-18 | ₹146.55 | ₹152.25 | ₹146.25 | ₹149.70 | 985,451 |
| 2026-06-17 | ₹149.70 | ₹153.00 | ₹145.00 | ₹145.94 | 1,063,904 |
| 2026-06-16 | ₹141.95 | ₹150.80 | ₹140.05 | ₹148.23 | 1,495,256 |
| 2026-06-15 | ₹147.00 | ₹150.95 | ₹136.49 | ₹140.89 | 1,742,741 |
| 2026-06-12 | ₹136.10 | ₹144.20 | ₹136.10 | ₹143.54 | 929,672 |
| 2026-06-11 | ₹138.95 | ₹140.90 | ₹133.50 | ₹134.42 | 553,482 |
| 2026-06-10 | ₹142.80 | ₹144.40 | ₹136.10 | ₹137.01 | 797,776 |
| 2026-06-09 | ₹137.37 | ₹145.50 | ₹135.60 | ₹141.27 | 1,630,395 |
| 2026-06-08 | ₹140.05 | ₹141.05 | ₹133.00 | ₹134.82 | 674,263 |
| 2026-06-05 | ₹142.99 | ₹145.88 | ₹139.00 | ₹141.41 | 1,886,850 |
| 2026-06-04 | ₹128.00 | ₹141.00 | ₹128.00 | ₹141.00 | 3,360,917 |
| 2026-06-03 | ₹124.65 | ₹128.85 | ₹122.50 | ₹128.19 | 776,205 |
| 2026-06-02 | ₹122.00 | ₹125.43 | ₹120.10 | ₹124.66 | 494,287 |
| 2026-06-01 | ₹126.05 | ₹126.05 | ₹121.52 | ₹122.53 | 491,362 |
| 2026-05-29 | ₹124.51 | ₹132.43 | ₹121.74 | ₹124.34 | 2,660,213 |
| 2026-05-27 | ₹125.40 | ₹126.31 | ₹123.00 | ₹123.88 | 436,727 |
| 2026-05-26 | ₹128.89 | ₹128.90 | ₹123.25 | ₹123.79 | 423,660 |
| 2026-05-25 | ₹126.50 | ₹129.20 | ₹126.21 | ₹127.16 | 371,268 |
| 2026-05-22 | ₹123.00 | ₹126.70 | ₹122.91 | ₹125.56 | 307,284 |
| 2026-05-21 | ₹128.99 | ₹128.99 | ₹122.20 | ₹123.54 | 394,039 |
| 2026-05-20 | ₹126.10 | ₹126.66 | ₹123.60 | ₹126.04 | 266,496 |
| 2026-05-19 | ₹121.10 | ₹127.80 | ₹121.10 | ₹125.56 | 411,026 |
| 2026-05-18 | ₹125.00 | ₹125.41 | ₹118.70 | ₹121.73 | 799,686 |
| 2026-05-15 | ₹129.24 | ₹129.91 | ₹125.60 | ₹126.66 | 389,757 |
| 2026-05-14 | ₹127.00 | ₹135.29 | ₹125.91 | ₹129.24 | 1,924,276 |
| 2026-05-13 | ₹124.00 | ₹129.90 | ₹121.00 | ₹124.94 | 1,846,843 |
| 2026-05-12 | ₹127.29 | ₹128.16 | ₹120.21 | ₹121.27 | 773,725 |
| 2026-05-11 | ₹128.81 | ₹130.40 | ₹126.00 | ₹127.29 | 928,866 |
| 2026-05-08 | ₹135.50 | ₹135.80 | ₹126.50 | ₹127.57 | 1,682,075 |
| 2026-05-07 | ₹138.00 | ₹138.89 | ₹133.70 | ₹134.81 | 1,071,244 |
| 2026-05-06 | ₹130.50 | ₹137.00 | ₹129.50 | ₹135.46 | 1,601,119 |
| 2026-05-05 | ₹130.50 | ₹132.85 | ₹128.60 | ₹129.35 | 454,615 |
| 2026-05-04 | ₹128.14 | ₹131.55 | ₹126.98 | ₹131.14 | 663,995 |
| 2026-04-30 | ₹130.40 | ₹132.50 | ₹126.50 | ₹127.38 | 1,061,206 |
| 2026-04-29 | ₹139.90 | ₹139.98 | ₹129.60 | ₹130.05 | 1,295,900 |
| 2026-04-28 | ₹131.99 | ₹141.69 | ₹131.80 | ₹137.38 | 1,602,197 |
| 2026-04-27 | ₹128.90 | ₹132.50 | ₹127.51 | ₹131.76 | 710,219 |
| 2026-04-24 | ₹130.99 | ₹131.47 | ₹124.01 | ₹126.41 | 576,345 |
| 2026-04-23 | ₹130.20 | ₹132.75 | ₹128.70 | ₹129.67 | 501,126 |
| 2026-04-22 | ₹130.90 | ₹134.20 | ₹128.02 | ₹129.81 | 924,425 |
| 2026-04-21 | ₹133.99 | ₹136.50 | ₹128.90 | ₹129.97 | 1,263,647 |
| 2026-04-20 | ₹126.00 | ₹137.25 | ₹124.12 | ₹130.89 | 2,206,311 |
| 2026-04-17 | ₹122.95 | ₹127.30 | ₹122.36 | ₹124.78 | 820,298 |
| 2026-04-16 | ₹124.56 | ₹124.56 | ₹120.00 | ₹122.36 | 720,566 |
| 2026-04-15 | ₹119.70 | ₹123.20 | ₹118.47 | ₹120.26 | 901,399 |
| 2026-04-13 | ₹112.10 | ₹118.69 | ₹108.61 | ₹115.20 | 1,022,004 |
| 2026-04-10 | ₹109.75 | ₹118.61 | ₹109.13 | ₹116.04 | 1,854,312 |
| 2026-04-09 | ₹107.00 | ₹112.69 | ₹105.24 | ₹107.83 | 1,085,669 |
| 2026-04-08 | ₹101.90 | ₹105.49 | ₹101.10 | ₹105.49 | 974,746 |
| 2026-04-07 | ₹94.80 | ₹98.36 | ₹94.05 | ₹95.90 | 509,287 |
| 2026-04-06 | ₹92.67 | ₹95.97 | ₹90.70 | ₹94.04 | 757,444 |
| 2026-04-02 | ₹90.00 | ₹93.50 | ₹87.20 | ₹92.67 | 559,171 |
| 2026-04-01 | ₹93.70 | ₹94.67 | ₹90.10 | ₹90.84 | 911,251 |
| 2026-03-30 | ₹94.80 | ₹94.80 | ₹90.17 | ₹90.17 | 561,636 |
| 2026-03-27 | ₹99.50 | ₹99.50 | ₹94.59 | ₹94.91 | 620,098 |
| 2026-03-25 | ₹100.98 | ₹102.97 | ₹99.14 | ₹99.56 | 662,214 |
| 2026-03-24 | ₹102.00 | ₹102.46 | ₹98.51 | ₹100.69 | 965,790 |
| 2026-03-23 | ₹102.00 | ₹102.50 | ₹98.12 | ₹98.12 | 538,295 |
| 2026-03-20 | ₹104.05 | ₹107.17 | ₹103.00 | ₹103.28 | 487,611 |
| 2026-03-19 | ₹105.81 | ₹105.81 | ₹102.30 | ₹103.43 | 223,141 |
| 2026-03-18 | ₹105.10 | ₹108.00 | ₹105.10 | ₹106.89 | 419,242 |
| 2026-03-17 | ₹104.11 | ₹107.00 | ₹101.10 | ₹105.67 | 360,823 |
| 2026-03-16 | ₹103.40 | ₹103.99 | ₹100.05 | ₹102.71 | 261,760 |
| 2026-03-13 | ₹108.45 | ₹108.45 | ₹102.67 | ₹103.04 | 313,083 |
| 2026-03-12 | ₹112.00 | ₹112.62 | ₹107.10 | ₹108.07 | 540,041 |
| 2026-03-11 | ₹107.90 | ₹110.69 | ₹104.90 | ₹110.58 | 924,197 |
| 2026-03-10 | ₹104.05 | ₹105.42 | ₹101.00 | ₹105.42 | 427,143 |
| 2026-03-09 | ₹100.00 | ₹101.80 | ₹98.31 | ₹100.40 | 387,004 |
| 2026-03-06 | ₹104.00 | ₹106.50 | ₹101.50 | ₹103.30 | 310,302 |
| 2026-03-05 | ₹100.20 | ₹105.52 | ₹98.01 | ₹104.01 | 1,015,500 |
| 2026-03-04 | ₹100.50 | ₹103.54 | ₹100.50 | ₹100.50 | 765,410 |
| 2026-03-02 | ₹105.78 | ₹107.99 | ₹105.78 | ₹105.78 | 673,692 |
| 2026-02-27 | ₹113.90 | ₹114.52 | ₹110.46 | ₹111.34 | 251,399 |
| 2026-02-26 | ₹116.95 | ₹117.40 | ₹111.32 | ₹113.65 | 323,158 |
| 2026-02-25 | ₹118.80 | ₹119.50 | ₹112.22 | ₹113.73 | 495,441 |
| 2026-02-24 | ₹120.99 | ₹122.17 | ₹116.12 | ₹117.36 | 537,620 |
| 2026-02-23 | ₹122.00 | ₹124.90 | ₹120.17 | ₹121.15 | 596,905 |
| 2026-02-20 | ₹119.63 | ₹122.70 | ₹117.35 | ₹119.81 | 416,186 |
| 2026-02-19 | ₹127.00 | ₹127.59 | ₹119.75 | ₹120.34 | 478,193 |
| 2026-02-18 | ₹126.60 | ₹128.56 | ₹123.50 | ₹125.62 | 1,557,022 |
| 2026-02-17 | ₹118.00 | ₹122.44 | ₹116.86 | ₹122.44 | 883,589 |
| 2026-02-16 | ₹116.00 | ₹116.61 | ₹112.50 | ₹116.61 | 515,108 |
| 2026-02-13 | ₹116.80 | ₹116.80 | ₹110.98 | ₹111.06 | 1,012,585 |
| 2026-02-12 | ₹115.00 | ₹119.71 | ₹112.32 | ₹116.82 | 928,460 |
| 2026-02-11 | ₹119.00 | ₹120.72 | ₹112.55 | ₹114.01 | 939,172 |
| 2026-02-10 | ₹114.00 | ₹118.47 | ₹113.26 | ₹118.47 | 888,103 |
| 2026-02-09 | ₹108.70 | ₹112.83 | ₹107.11 | ₹112.83 | 731,051 |
| 2026-02-06 | ₹104.00 | ₹108.46 | ₹100.13 | ₹107.46 | 854,903 |
| 2026-02-05 | ₹113.66 | ₹113.86 | ₹104.40 | ₹105.39 | 1,224,033 |
| 2026-02-04 | ₹104.00 | ₹108.44 | ₹102.60 | ₹108.44 | 460,004 |
| 2026-02-03 | ₹105.87 | ₹105.87 | ₹98.97 | ₹103.28 | 1,257,590 |
| 2026-02-02 | ₹98.42 | ₹101.99 | ₹96.01 | ₹100.83 | 1,028,294 |
| 2026-02-01 | ₹107.00 | ₹108.00 | ₹100.94 | ₹100.94 | 1,293,954 |
| 2026-01-30 | ₹111.95 | ₹113.70 | ₹106.21 | ₹106.25 | 1,607,446 |
| 2026-01-29 | ₹118.00 | ₹118.00 | ₹110.10 | ₹111.79 | 685,292 |
| 2026-01-28 | ₹113.63 | ₹119.15 | ₹113.63 | ₹114.94 | 457,325 |
| 2026-01-27 | ₹118.50 | ₹118.82 | ₹112.52 | ₹113.61 | 530,581 |
| 2026-01-23 | ₹126.40 | ₹126.40 | ₹118.14 | ₹118.21 | 493,475 |
| 2026-01-22 | ₹127.48 | ₹129.63 | ₹123.01 | ₹124.35 | 497,919 |
| 2026-01-21 | ₹129.25 | ₹132.99 | ₹125.46 | ₹126.21 | 520,188 |
| 2026-01-20 | ₹138.00 | ₹140.00 | ₹131.17 | ₹131.41 | 684,308 |
| 2026-01-19 | ₹139.00 | ₹140.91 | ₹137.10 | ₹138.07 | 289,853 |
| 2026-01-16 | ₹140.52 | ₹146.78 | ₹138.50 | ₹139.28 | 578,164 |
| 2026-01-14 | ₹143.00 | ₹145.39 | ₹139.25 | ₹140.44 | 417,428 |
| 2026-01-13 | ₹147.50 | ₹148.85 | ₹140.00 | ₹141.36 | 229,305 |
| 2026-01-12 | ₹142.95 | ₹148.30 | ₹140.95 | ₹144.15 | 441,932 |
| 2026-01-09 | ₹149.90 | ₹156.12 | ₹142.42 | ₹143.67 | 938,714 |
| 2026-01-08 | ₹152.99 | ₹155.00 | ₹146.86 | ₹148.69 | 220,841 |
| 2026-01-07 | ₹156.00 | ₹157.05 | ₹152.12 | ₹152.97 | 195,738 |
| 2026-01-06 | ₹156.00 | ₹158.75 | ₹152.86 | ₹155.81 | 434,765 |
| 2026-01-05 | ₹161.00 | ₹166.32 | ₹154.04 | ₹155.69 | 791,612 |
| 2026-01-02 | ₹154.00 | ₹162.14 | ₹151.50 | ₹162.14 | 585,317 |
| 2026-01-01 | ₹149.00 | ₹154.42 | ₹147.00 | ₹154.42 | 847,132 |
GK Energy Share Price Performance Analysis (Sep 2025 - Aug 2026)
GKENERGY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.88%
₹154.42 → ₹123.72
Year to Date
Price Volatility
12.66%
Low Volatility
Year to Date
Average Daily Volume
783,158
Year to Date Average
NSE Exchange
GK Energy Share Price History – Frequently Asked Questions
Common questions about GKENERGY historical data and records. Examine GK Energy quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GK Energy (GKENERGY)?
The all-time high share price of GK Energy was ₹239.6 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of GK Energy (GKENERGY)?
The all-time low share price of GK Energy was ₹87.2 recorded on April 02, 2026 on the NSE exchange.
How can I download GKENERGY historical share price data?
You can download GK Energy 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 GKENERGY shares?
The highest trading volume day for GK Energy was 23,832,298 shares traded on September 26, 2025 on the NSE exchange, with share price at ₹166.99.