Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GKENERGY, GK Energy Limited, INE1AG301022, Listing: 26-Sep-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: None High52 Price: 239.6 Mkt_Cap Category: ('Others', 'Others')
Sector: Construction Lot Size: 1 High52 Date: 23-Oct-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 2; VWAP21: Low52 Price: 87.2 Barrier: 94.67; Drift%: 1.28
Basic Industry: Civil Construction Total Equity: 202,817,266 Low52 Date: 02-Apr-2026 SHP: 79.2 / 1.02 / 8.03 / 11.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 173.0 / 129.0 Week: 124.9 / 110.46 Day: 98.36 / 94.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 94.80 98.36 94.05 95.90 96.41 1.98 1,945.02 509,287 2.60 212,312 2.59 2.05 89
2 06-Apr 92.67 95.97 90.70 94.04 93.71 1.48 1,907.29 757,444 3.87 406,496 4.95 3.81 171
3 02-Apr 90.00 93.50 87.20 92.67 90.69 2.01 1,879.51 559,171 2.86 208,603 2.54 1.89 88
4 01-Apr 93.70 94.67 90.10 90.84 92.88 0.74 1,842.39 911,251 4.66 397,497 4.84 3.69 167
5 30-Mar 94.80 94.80 90.17 90.17 91.02 -4.99 1,828.80 561,636 2.87 322,028 3.92 2.93 135
6 27-Mar 99.50 99.50 94.59 94.91 95.67 -4.67 1,924.94 620,098 3.17 384,060 4.68 3.67 161
7 25-Mar 100.98 102.97 99.14 99.56 100.56 -1.12 2,019.25 662,214 3.38 388,805 4.74 3.91 163
8 24-Mar 102.00 102.46 98.51 100.69 101.16 2.62 2,042.17 965,790 4.93 726,162 8.85 7.35 305
9 23-Mar 102.00 102.50 98.12 98.12 98.50 -5.00 1,990.04 538,295 2.75 302,751 3.69 2.98 127
10 20-Mar 104.05 107.17 103.00 103.28 104.54 -0.15 2,094.70 487,611 2.49 257,953 3.14 2.70 108
11 19-Mar 105.81 105.81 102.30 103.43 104.14 -3.24 2,097.74 223,141 1.14 120,720 1.47 1.26 51
12 18-Mar 105.10 108.00 105.10 106.89 106.70 1.15 2,167.91 419,242 2.14 181,405 2.21 1.94 76
13 17-Mar 104.11 107.00 101.10 105.67 103.83 2.88 2,143.17 360,823 1.84 136,424 1.66 1.42 57
14 16-Mar 103.40 103.99 100.05 102.71 101.99 -0.32 2,083.14 261,760 1.34 106,477 1.30 1.09 45
15 13-Mar 108.45 108.45 102.67 103.04 104.44 -4.65 2,089.83 313,083 1.60 162,253 1.98 1.69 68
16 12-Mar 112.00 112.62 107.10 108.07 109.58 -2.27 2,191.85 540,041 2.76 237,320 2.89 2.60 100
17 11-Mar 107.90 110.69 104.90 110.58 110.03 4.89 2,242.75 924,197 4.72 400,041 4.88 4.40 168
18 10-Mar 104.05 105.42 101.00 105.42 104.01 5.00 2,138.10 427,143 2.18 204,232 2.49 2.12 86
19 09-Mar 100.00 101.80 98.31 100.40 99.86 -2.81 2,036.29 387,004 1.98 184,610 2.25 1.84 77
20 06-Mar 104.00 106.50 101.50 103.30 104.26 -0.68 2,095.10 310,302 1.59 125,871 1.53 1.31 53
21 05-Mar 100.20 105.52 98.01 104.01 101.55 3.49 2,109.50 1,015,500 5.19 388,719 4.74 3.95 163
22 04-Mar 100.50 103.54 100.50 100.50 100.65 -4.99 2,038.31 765,410 3.91 298,331 3.64 3.00 125
23 02-Mar 105.78 107.99 105.78 105.78 106.08 -4.99 2,145.40 673,692 3.44 283,609 3.46 3.01 119
24 27-Feb 113.90 114.52 110.46 111.34 111.56 -2.03 2,258.17 251,399 1.28 134,951 1.64 1.51 57
25 26-Feb 116.95 117.40 111.32 113.65 114.10 -0.07 2,305.02 323,158 1.65 122,687 1.50 1.40 51
26 25-Feb 118.80 119.50 112.22 113.73 115.90 -3.09 2,306.64 495,441 2.53 224,886 2.74 2.61 94
27 24-Feb 120.99 122.17 116.12 117.36 118.79 -3.13 2,380.26 537,620 2.75 257,553 3.14 3.06 108
28 23-Feb 122.00 124.90 120.17 121.15 122.73 1.12 2,457.13 596,905 3.05 258,965 3.16 3.18 109
29 20-Feb 119.63 122.70 117.35 119.81 120.06 -0.44 2,429.95 416,186 2.13 124,958 1.52 1.50 52
30 19-Feb 127.00 127.59 119.75 120.34 122.06 -4.20 2,440.70 478,193 2.44 244,444 2.98 2.98 103
31 18-Feb 126.60 128.56 123.50 125.62 126.50 2.60 2,547.79 1,557,022 7.95 462,223 5.63 5.85 194
32 17-Feb 118.00 122.44 116.86 122.44 120.36 5.00 2,483.29 883,589 4.51 389,873 4.75 4.69 164
33 16-Feb 116.00 116.61 112.50 116.61 115.27 5.00 2,365.05 515,108 2.63 346,110 4.22 3.99 145
34 13-Feb 116.80 116.80 110.98 111.06 111.88 -4.93 2,252.49 1,012,585 5.17 538,232 6.56 6.02 226
35 12-Feb 115.00 119.71 112.32 116.82 117.47 2.46 2,369.31 928,460 4.74 313,630 3.82 3.68 132
36 11-Feb 119.00 120.72 112.55 114.01 115.95 -3.76 2,312.32 939,172 4.80 473,716 5.77 5.49 199
37 10-Feb 114.00 118.47 113.26 118.47 116.40 5.00 2,402.78 888,103 4.54 371,662 4.53 4.33 156
38 09-Feb 108.70 112.83 107.11 112.83 111.00 5.00 2,288.39 731,051 3.73 274,596 3.35 3.00 115
39 06-Feb 104.00 108.46 100.13 107.46 104.65 1.96 2,179.47 854,903 4.37 372,657 4.54 3.90 175
40 05-Feb 113.66 113.86 104.40 105.39 110.06 -2.81 2,137.49 1,224,033 6.25 580,047 7.07 6.38 272
41 04-Feb 104.00 108.44 102.60 108.44 106.77 5.00 2,199.35 460,004 2.35 246,691 3.01 2.63 116
42 03-Feb 105.87 105.87 98.97 103.28 101.99 2.43 2,094.70 1,257,590 6.42 509,642 6.21 5.20 239
43 02-Feb 98.42 101.99 96.01 100.83 98.73 -0.11 2,045.01 1,028,294 5.25 431,593 5.26 4.26 202
44 01-Feb 107.00 108.00 100.94 100.94 102.40 -5.00 2,047.24 1,293,954 6.61 574,692 7.00 5.88 270
45 30-Jan 111.95 113.70 106.21 106.25 107.88 -4.96 2,154.93 1,607,446 8.21 755,857 9.21 8.15 355
46 29-Jan 118.00 118.00 110.10 111.79 112.32 -2.74 2,267.29 685,292 3.50 219,885 2.68 2.47 103
47 28-Jan 113.63 119.15 113.63 114.94 115.57 1.17 2,331.18 457,325 2.34 200,027 2.44 2.31 94
48 27-Jan 118.50 118.82 112.52 113.61 115.20 -3.89 2,304.21 530,581 2.71 236,790 2.89 2.73 111
49 23-Jan 126.40 126.40 118.14 118.21 120.00 -4.94 2,397.50 493,475 2.52 246,158 3.00 2.00 115
50 22-Jan 127.48 129.63 123.01 124.35 125.69 -1.47 2,522.03 497,919 2.54 200,477 2.44 2.52 94
51 21-Jan 129.25 132.99 125.46 126.21 128.79 -3.96 2,559.76 520,188 2.66 227,350 2.77 2.93 107
52 20-Jan 138.00 140.00 131.17 131.41 135.05 -4.82 2,665.22 684,308 3.50 399,288 4.87 5.39 187
53 19-Jan 139.00 140.91 137.10 138.07 138.66 -0.87 2,800.30 289,853 1.48 126,642 1.54 1.76 59
54 16-Jan 140.52 146.78 138.50 139.28 141.75 -0.83 2,824.84 578,164 2.95 212,385 2.59 3.01 100
55 14-Jan 143.00 145.39 139.25 140.44 141.63 -0.65 2,848.37 417,428 2.13 200,332 2.44 2.84 94
56 13-Jan 147.50 148.85 140.00 141.36 144.04 -1.94 2,867.02 229,305 1.17 116,221 1.42 1.67 55
57 12-Jan 142.95 148.30 140.95 144.15 144.58 0.33 2,923.61 441,932 2.26 171,319 2.09 2.48 80
58 09-Jan 149.90 156.12 142.42 143.67 150.95 -3.38 2,913.88 938,714 4.80 382,966 4.67 5.78 180
59 08-Jan 152.99 155.00 146.86 148.69 149.89 -2.80 3,015.69 220,841 1.13 110,492 1.35 1.66 52
60 07-Jan 156.00 157.05 152.12 152.97 153.73 -1.82 3,102.50 195,738 1.00 82,051 1.00 1.26 38
61 06-Jan 156.00 158.75 152.86 155.81 155.86 0.08 3,160.10 434,765 2.22 150,406 1.83 2.34 71
62 05-Jan 161.00 166.32 154.04 155.69 159.33 -3.98 3,157.66 791,612 4.04 285,322 3.48 4.55 134
63 02-Jan 154.00 162.14 151.50 162.14 157.76 5.00 3,288.48 585,317 2.99 300,975 3.67 4.75 141
64 01-Jan 149.00 154.42 147.00 154.42 152.33 5.00 3,131.90 847,132 4.33 363,690 4.43 5.54 171
65 31-Dec 147.60 149.49 143.00 147.07 147.13 1.46 2,982.83 501,064 2.56 223,488 2.72 3.29 105
66 30-Dec 150.75 150.75 143.24 144.96 146.17 -3.11 2,940.04 377,316 1.93 188,295 2.29 2.75 88
67 29-Dec 154.40 155.00 148.86 149.61 150.72 -2.76 3,034.35 347,309 1.77 173,976 2.12 2.62 82

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com