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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,690	1,682.8	1,682.8	1,698.4	1,660.9	191
February 19, 2026	1,730	1,698.4	1,698.4	1,730	1,690	141
February 18, 2026	1,691.6	1,695.2	1,695.2	1,699	1,691	190
February 17, 2026	1,729.2	1,700.3	1,700.3	1,744	1,695	141
February 16, 2026	1,701.7	1,729.2	1,729.2	1,744.4	1,701.6	162
February 13, 2026	1,690.3	1,701.6	1,701.6	1,750	1,690	214
February 12, 2026	1,740	1,700	1,700	1,740	1,690	1,116
February 11, 2026	1,765	1,717.8	1,717.8	1,803	1,690	6,396
February 10, 2026	1,787.8	1,734	1,734	1,787.8	1,704.2	272
February 09, 2026	1,690	1,711.4	1,711.4	1,717	1,690	407
February 06, 2026	1,698.9	1,696.4	1,696.4	1,735	1,664.4	102
February 05, 2026	1,655.1	1,698.9	1,698.9	1,699.9	1,655.1	252
February 04, 2026	1,695	1,667.4	1,667.4	1,710	1,650	880
February 03, 2026	1,731.9	1,689.4	1,689.4	1,735	1,677.1	505
February 02, 2026	1,701.5	1,654.7	1,654.7	1,702	1,640	251
February 01, 2026	1,704.9	1,700	1,700	1,735	1,700	113
January 30, 2026	1,730	1,696.5	1,696.5	1,730	1,650	472
January 29, 2026	1,734.9	1,665.8	1,665.8	1,734.9	1,660	61
January 28, 2026	1,728	1,665.5	1,665.5	1,728	1,635.5	58
January 27, 2026	1,622.2	1,649.1	1,649.1	1,684	1,622.2	211
January 23, 2026	1,734.9	1,630.3	1,630.3	1,734.9	1,605	2,235
January 22, 2026	1,714.9	1,722.5	1,722.5	1,735	1,714.9	57
January 21, 2026	1,652	1,667.3	1,667.3	1,687	1,600	568
January 20, 2026	1,701	1,655.7	1,655.7	1,701	1,650	461
January 19, 2026	1,630.5	1,688	1,688	1,780	1,630.5	762
January 16, 2026	1,750	1,730	1,730	1,780	1,730	436
January 14, 2026	1,700	1,769.1	1,769.1	1,794.9	1,680.5	133
January 13, 2026	1,611.1	1,700	1,700	1,718.5	1,611.1	142
January 12, 2026	1,685.1	1,699.4	1,699.4	1,800	1,676	467
January 09, 2026	1,701.5	1,700.1	1,700.1	1,737.4	1,700	501
January 08, 2026	1,661.1	1,703.2	1,703.2	1,720	1,661.1	158
January 07, 2026	1,698.1	1,715.9	1,715.9	1,744.7	1,698.1	251
January 06, 2026	1,733	1,728.9	1,728.9	1,740	1,725	206
January 05, 2026	1,719.9	1,734.5	1,734.5	1,750	1,716.1	51
January 02, 2026	1,714.9	1,723	1,723	1,729.9	1,714.9	55
January 01, 2026	1,710.1	1,706.6	1,706.6	1,710.2	1,706	58
December 31, 2025	1,706.3	1,709	1,709	1,710.3	1,705	263
December 30, 2025	1,687.1	1,705	1,705	1,729.8	1,687.1	115
December 29, 2025	1,716.1	1,705.9	1,705.9	1,736	1,682.2	919
December 26, 2025	1,730	1,726	1,726	1,735	1,713.2	965
December 24, 2025	1,750	1,735.6	1,735.6	1,750	1,707	1,138
December 23, 2025	1,711.4	1,709.7	1,709.7	1,720	1,701.6	777
December 22, 2025	1,700.3	1,720	1,720	1,740	1,700.3	178
December 19, 2025	1,749.9	1,700	1,700	1,749.9	1,700	151
December 18, 2025	1,700.3	1,709.2	1,709.2	1,723	1,700	51
December 17, 2025	1,720	1,700.3	1,700.3	1,720	1,700	809
December 16, 2025	1,710	1,713.8	1,713.8	1,810	1,702.1	262
December 15, 2025	1,745	1,737.8	1,737.8	1,748	1,695.1	1,075
December 12, 2025	1,798.9	1,704.2	1,704.2	1,798.9	1,690.1	1,711
December 11, 2025	1,748.3	1,726	1,726	1,760	1,690.1	798
December 10, 2025	1,698	1,700	1,700	1,720	1,685	495
December 09, 2025	1,672	1,679	1,679	1,729	1,662	114
December 08, 2025	1,749.8	1,678.1	1,678.1	1,749.8	1,673.5	713
December 05, 2025	1,703.3	1,749.8	1,749.8	1,772	1,700	668
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

GKW Limited (GKWLIMITED.NS) NSE