GKW Limited - GKWLIMITED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,702	1,712.2	1,712.2	1,760	1,702	173
December 03, 2025	1,740	1,704.4	1,704.4	1,744.9	1,701	192
December 02, 2025	1,759	1,707.1	1,707.1	1,760	1,703	470
December 01, 2025	1,799	1,760.9	1,760.9	1,800	1,755.2	1,481
November 28, 2025	1,792.9	1,759.5	1,759.5	1,800	1,756.4	334
November 27, 2025	1,752	1,783.6	1,783.6	1,800	1,749.9	1,826
November 26, 2025	1,703.1	1,785.6	1,785.6	1,797	1,703.1	1,720
November 25, 2025	1,689	1,701.5	1,701.5	1,798	1,689	590
November 24, 2025	1,750	1,671.2	1,671.2	1,750	1,660.6	105
November 21, 2025	1,695	1,698	1,698	1,719.9	1,690	75
November 19, 2025	1,690.8	1,684.8	1,684.8	1,719	1,683	399
November 18, 2025	1,720.9	1,682.3	1,682.3	1,735	1,680	131
November 17, 2025	1,676.1	1,720.9	1,720.9	1,749	1,676.1	378
November 14, 2025	1,690	1,700.4	1,700.4	1,737	1,690	168
November 13, 2025	1,737.1	1,708.4	1,708.4	1,748.9	1,700	377
November 12, 2025	1,773	1,718.2	1,718.2	1,827	1,707.1	2,135
November 11, 2025	1,748.9	1,746	1,746	1,774	1,616.1	1,449
November 10, 2025	1,698.9	1,679.7	1,679.7	1,700.1	1,655	641
November 07, 2025	1,748.9	1,681.3	1,681.3	1,749	1,655.5	473
November 06, 2025	1,749	1,699.1	1,699.1	1,795	1,686	840
November 04, 2025	1,798.8	1,720.2	1,720.2	1,798.8	1,719	380
November 03, 2025	1,848	1,749.3	1,749.3	1,848	1,735	610
October 31, 2025	1,799.9	1,773.4	1,773.4	1,800.7	1,769.7	365
October 30, 2025	1,899	1,800.7	1,800.7	1,899	1,773	528
October 29, 2025	1,745	1,830.3	1,830.3	1,937.8	1,745	3,622
October 28, 2025	1,750.5	1,718.6	1,718.6	1,750.5	1,712	274
October 27, 2025	1,799	1,750.5	1,750.5	1,806.1	1,750	237
October 24, 2025	1,770	1,749.9	1,749.9	1,819.9	1,731.5	837
October 23, 2025	1,799.9	1,769.7	1,769.7	1,799.9	1,705	273
October 21, 2025	1,755.1	1,757.4	1,757.4	1,782.9	1,750	62
October 20, 2025	1,721.5	1,747.5	1,747.5	1,768.3	1,712.9	81
October 17, 2025	1,697.3	1,708.6	1,708.6	1,783.9	1,697.3	299
October 16, 2025	1,706.1	1,740	1,740	1,765	1,698.7	911
October 15, 2025	1,738.6	1,757.2	1,757.2	1,797.9	1,705.2	1,340
October 14, 2025	1,749	1,747.4	1,747.4	1,750	1,709	542
October 13, 2025	1,790	1,727.8	1,727.8	1,790	1,706	317
October 10, 2025	1,690.1	1,745.9	1,745.9	1,758.5	1,689	17,223
October 09, 2025	1,751.6	1,713.3	1,713.3	1,751.6	1,702	12,256
October 08, 2025	1,691.1	1,751.6	1,751.6	1,765	1,690	642
October 07, 2025	1,756.8	1,740.1	1,740.1	1,756.8	1,722.6	699
October 06, 2025	1,645.1	1,726	1,726	1,985.4	1,601.5	1,648
October 03, 2025	1,698.8	1,655	1,655	1,698.8	1,651	58
October 01, 2025	1,635	1,656.4	1,656.4	1,680	1,635	197
September 30, 2025	1,697.3	1,635	1,635	1,697.3	1,601	738
September 29, 2025	1,685.6	1,665	1,665	1,685.9	1,659.8	241
September 26, 2025	1,650	1,656.6	1,656.6	1,690.1	1,650	555
September 25, 2025	1,710	1,670.8	1,670.8	1,710	1,650	164
September 24, 2025	1,661.3	1,702.9	1,702.9	1,719	1,661.3	320
September 23, 2025	1,670	1,661.3	1,661.3	1,689.1	1,655.5	70
September 22, 2025	1,659.7	1,670.5	1,670.5	1,679.9	1,649.6	448
September 19, 2025	1,700	1,671.9	1,671.9	1,707.9	1,650.1	294
September 18, 2025	1,696.6	1,701.7	1,701.7	1,709	1,694	193
September 17, 2025	1,660	1,696.6	1,696.6	1,700	1,660	263
September 16, 2025	1,670.2	1,669.2	1,669.2	1,682.9	1,662	467
September 15, 2025	1,657.9	1,673.2	1,673.2	1,690	1,651.8	410
September 12, 2025	1,649.9	1,656	1,656	1,698.9	1,649.9	493
September 11, 2025	1,687.2	1,648.8	1,648.8	1,735	1,630	1,854
September 10, 2025	1,724.9	1,708.4	1,708.4	1,750	1,691.1	1,020
September 09, 2025	1,749.9	1,715.8	1,715.8	1,750	1,708.1	283
September 08, 2025	1,722.6	1,744.6	1,744.6	1,756.1	1,720.1	848

GKW Limited (GKWLIMITED.NS) NSE