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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,649.7	1,690.4	1,690.4	1,700	1,632.2	597
August 14, 2025	1,684	1,637.8	1,637.8	1,684	1,620.9	1,698
August 13, 2025	1,632.5	1,606.2	1,606.2	1,651.4	1,588.1	2,359
August 12, 2025	1,609.9	1,618.3	1,618.3	1,695	1,608.4	1,312
August 11, 2025	1,649.4	1,621.2	1,621.2	1,660.1	1,582.3	1,586
August 08, 2025	1,647.4	1,648.4	1,648.4	1,719.8	1,624.1	1,799
August 07, 2025	1,639.7	1,630.2	1,630.2	1,663.7	1,601	2,657
August 06, 2025	1,650.9	1,631.5	1,631.5	1,679.8	1,610.1	886
August 05, 2025	1,680.9	1,664.9	1,664.9	1,800	1,635	7,524
August 04, 2025	1,750	1,706.5	1,706.5	1,789	1,701	2,479
August 01, 2025	1,970	1,753.9	1,753.9	1,984.8	1,742.3	8,503
July 31, 2025	1,761.1	1,959.1	1,959.1	2,168.8	1,755.8	75,681
July 30, 2025	1,808.9	1,807.4	1,807.4	1,814	1,785.6	106
July 29, 2025	1,772.9	1,804	1,804	1,817.8	1,751	170
July 28, 2025	1,786.6	1,772.9	1,772.9	1,819.9	1,752	221
July 25, 2025	1,800	1,787.8	1,787.8	1,835	1,780	331
July 24, 2025	1,840	1,823	1,823	1,859.1	1,797.7	259
July 23, 2025	1,818.9	1,817.9	1,817.9	1,825.3	1,808	148
July 22, 2025	1,835	1,829.5	1,829.5	1,840.6	1,808	480
July 21, 2025	1,800.4	1,822	1,822	1,858.3	1,800.4	592
July 18, 2025	1,840	1,830.7	1,830.7	1,840	1,796.7	985
July 17, 2025	1,789.9	1,794.9	1,794.9	1,840	1,771	754
July 16, 2025	1,769.5	1,773.9	1,773.9	1,798	1,751	353
July 15, 2025	1,786.9	1,777.2	1,777.2	1,788	1,730	260
July 14, 2025	1,766.3	1,757.9	1,757.9	1,775	1,716.2	284
July 11, 2025	1,740	1,766.3	1,766.3	1,783.8	1,740	128
July 10, 2025	1,762.8	1,779.9	1,779.9	1,798	1,760	256
July 09, 2025	1,752	1,763.3	1,763.3	1,810	1,752	196
July 08, 2025	1,790	1,752	1,752	1,790	1,750	399
July 07, 2025	1,787.2	1,776.1	1,776.1	1,820	1,761	1,133
July 04, 2025	1,770	1,803.5	1,803.5	1,820	1,770	337
July 03, 2025	1,800	1,798.8	1,798.8	1,819.9	1,792	538
July 02, 2025	1,810	1,796.3	1,796.3	1,870	1,792	473
July 01, 2025	1,770	1,800.2	1,800.2	1,819.1	1,770	7,408
June 30, 2025	1,820	1,761.3	1,761.3	1,822	1,740	30,057
June 27, 2025	1,940	1,802.2	1,802.2	1,940	1,756	1,715
June 26, 2025	1,790	1,859.1	1,859.1	1,890	1,767.1	1,103
June 25, 2025	1,799	1,793.7	1,793.7	1,809.2	1,751	351
June 24, 2025	1,830	1,768.5	1,768.5	1,855	1,750	1,193
June 23, 2025	1,820.6	1,781.2	1,781.2	1,866.1	1,765	1,912
June 20, 2025	1,867.9	1,880.9	1,880.9	1,895.8	1,846.6	443
June 19, 2025	1,915.1	1,857.1	1,857.1	1,944	1,821	460
June 18, 2025	1,906.1	1,926.3	1,926.3	1,944	1,906.1	183
June 17, 2025	1,996.4	1,906.1	1,906.1	2,044	1,875	1,456
June 16, 2025	2,015	1,985.4	1,985.4	2,020	1,981	128
June 13, 2025	1,970.5	1,996.4	1,996.4	2,063.7	1,970	231
June 12, 2025	2,130	2,086.8	2,086.8	2,130	2,050	331
June 11, 2025	2,110.5	2,117.6	2,117.6	2,148.4	2,108.1	459
June 10, 2025	2,110	2,109.5	2,109.5	2,149.4	2,090.1	1,085
June 09, 2025	2,071	2,122.8	2,122.8	2,201	2,040	2,258
June 06, 2025	2,019	2,031.6	2,031.6	2,035	2,010	339
June 05, 2025	2,060	2,019	2,019	2,060	1,930	1,045
June 04, 2025	2,003.4	1,964	1,964	2,079	1,950	570
June 03, 2025	2,020.5	2,023.6	2,023.6	2,100	1,962.5	491
June 02, 2025	2,057	2,020.5	2,020.5	2,057	1,970	332
May 30, 2025	2,100	2,058.4	2,058.4	2,100	2,050	496
May 29, 2025	2,177	2,148.3	2,148.3	2,177	2,052.9	1,275
May 28, 2025	2,199	2,160.9	2,160.9	2,262	2,116	484
May 27, 2025	2,171.9	2,156	2,156	2,171.9	2,075	1,744
May 26, 2025	2,060	2,068.5	2,068.5	2,068.5	1,968.5	16,365

GKW Limited (GKWLIMITED.NS) NSE