GKW Limited (GKWLIMITED.NS) NSE
1,460.00
-34.1(-2.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,460.00
-34.1(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,460.1 | 1,460 | 1,460 | 1,476 | 1,452.6 | 682 |
| April 01, 2026 | 1,407.2 | 1,494.1 | 1,494.1 | 1,500 | 1,407.2 | 221 |
| March 30, 2026 | 1,456 | 1,407.4 | 1,407.4 | 1,526.9 | 1,375 | 1,540 |
| March 27, 2026 | 1,521.5 | 1,503.9 | 1,503.9 | 1,530 | 1,450 | 1,578 |
| March 25, 2026 | 1,549.9 | 1,521.5 | 1,521.5 | 1,559.4 | 1,515 | 437 |
| March 24, 2026 | 1,548.5 | 1,541.2 | 1,541.2 | 1,598 | 1,525 | 306 |
| March 23, 2026 | 1,560 | 1,548.5 | 1,548.5 | 1,570.1 | 1,545 | 821 |
| March 19, 2026 | 1,625 | 1,585 | 1,585 | 1,625 | 1,584 | 55 |
| March 18, 2026 | 1,606.9 | 1,645.9 | 1,645.9 | 1,650 | 1,570.6 | 308 |
| March 17, 2026 | 1,561.8 | 1,576.2 | 1,576.2 | 1,604.9 | 1,561 | 284 |
| March 16, 2026 | 1,580 | 1,576.6 | 1,576.6 | 1,582 | 1,554 | 189 |
| March 13, 2026 | 1,600 | 1,580 | 1,580 | 1,625.1 | 1,575 | 819 |
| March 12, 2026 | 1,615 | 1,649.9 | 1,649.9 | 1,649.9 | 1,578.5 | 1,156 |
| March 11, 2026 | 1,611 | 1,650.4 | 1,650.4 | 1,676.9 | 1,611 | 140 |
| March 10, 2026 | 1,681.7 | 1,654.8 | 1,654.8 | 1,681.7 | 1,650 | 14 |
| March 09, 2026 | 1,601.1 | 1,681.4 | 1,681.4 | 1,692.9 | 1,536 | 324 |
| March 06, 2026 | 1,654.4 | 1,660 | 1,660 | 1,678 | 1,654.4 | 7 |
| March 05, 2026 | 1,688 | 1,654.4 | 1,654.4 | 1,688 | 1,609.9 | 151 |
| March 02, 2026 | 1,535 | 1,615 | 1,615 | 1,619.9 | 1,535 | 249 |
| February 27, 2026 | 1,646.5 | 1,657.4 | 1,657.4 | 1,675 | 1,633 | 335 |
| February 26, 2026 | 1,645.2 | 1,646.5 | 1,646.5 | 1,673.9 | 1,645.1 | 90 |
| February 25, 2026 | 1,677 | 1,641.8 | 1,641.8 | 1,677 | 1,626.3 | 157 |
| February 24, 2026 | 1,670.1 | 1,667.1 | 1,667.1 | 1,691.9 | 1,576.7 | 1,327 |
| February 23, 2026 | 1,674.4 | 1,666.3 | 1,666.3 | 1,699.8 | 1,661.6 | 102 |
| February 20, 2026 | 1,690 | 1,682.8 | 0 | 1,698.4 | 1,660.9 | 191 |
| February 19, 2026 | 1,730 | 1,698.4 | 0 | 1,730 | 1,690 | 141 |
| February 18, 2026 | 1,691.6 | 1,695.2 | 0 | 1,699 | 1,691 | 190 |
| February 17, 2026 | 1,729.2 | 1,700.3 | 0 | 1,744 | 1,695 | 141 |
| February 16, 2026 | 1,701.7 | 1,729.2 | 0 | 1,744.4 | 1,701.6 | 162 |
| February 13, 2026 | 1,690.3 | 1,701.6 | 0 | 1,750 | 1,690 | 214 |
| February 12, 2026 | 1,740 | 1,700 | 0 | 1,740 | 1,690 | 1,116 |
| February 11, 2026 | 1,765 | 1,717.8 | 0 | 1,803 | 1,690 | 6,396 |
| February 10, 2026 | 1,787.8 | 1,734 | 0 | 1,787.8 | 1,704.2 | 272 |
| February 09, 2026 | 1,690 | 1,711.4 | 0 | 1,717 | 1,690 | 407 |
| February 06, 2026 | 1,698.9 | 1,696.4 | 0 | 1,735 | 1,664.4 | 102 |
| February 05, 2026 | 1,655.1 | 1,698.9 | 0 | 1,699.9 | 1,655.1 | 252 |
| February 04, 2026 | 1,695 | 1,667.4 | 0 | 1,710 | 1,650 | 880 |
| February 03, 2026 | 1,731.9 | 1,689.4 | 0 | 1,735 | 1,677.1 | 505 |
| February 02, 2026 | 1,701.5 | 1,654.7 | 0 | 1,702 | 1,640 | 251 |
| February 01, 2026 | 1,704.9 | 1,700 | 0 | 1,735 | 1,700 | 113 |
| January 30, 2026 | 1,730 | 1,696.5 | 0 | 1,730 | 1,650 | 472 |
| January 29, 2026 | 1,734.9 | 1,665.8 | 0 | 1,734.9 | 1,660 | 61 |
| January 28, 2026 | 1,728 | 1,665.5 | 0 | 1,728 | 1,635.5 | 58 |
| January 27, 2026 | 1,622.2 | 1,649.1 | 0 | 1,684 | 1,622.2 | 211 |
| January 23, 2026 | 1,734.9 | 1,630.3 | 0 | 1,734.9 | 1,605 | 2,235 |
| January 22, 2026 | 1,714.9 | 1,722.5 | 0 | 1,735 | 1,714.9 | 57 |
| January 21, 2026 | 1,652 | 1,667.3 | 0 | 1,687 | 1,600 | 568 |
| January 20, 2026 | 1,701 | 1,655.7 | 0 | 1,701 | 1,650 | 461 |
| January 19, 2026 | 1,630.5 | 1,688 | 0 | 1,780 | 1,630.5 | 762 |
| January 16, 2026 | 1,750 | 1,737.1 | 0 | 1,780 | 1,730 | 478 |
| January 14, 2026 | 1,700 | 1,769.1 | 0 | 1,794.9 | 1,680.5 | 133 |
| January 13, 2026 | 1,611.1 | 1,700 | 0 | 1,718.5 | 1,611.1 | 142 |
| January 12, 2026 | 1,685.1 | 1,699.4 | 0 | 1,800 | 1,676 | 467 |
| January 09, 2026 | 1,701.5 | 1,700.1 | 0 | 1,737.4 | 1,700 | 501 |
| January 08, 2026 | 1,661.1 | 1,703.2 | 0 | 1,720 | 1,661.1 | 158 |
| January 07, 2026 | 1,698.1 | 1,715.9 | 0 | 1,744.7 | 1,698.1 | 251 |
| January 06, 2026 | 1,733 | 1,728.9 | 0 | 1,740 | 1,725 | 206 |
| January 05, 2026 | 1,719.9 | 1,734.5 | 0 | 1,750 | 1,716.1 | 51 |
| January 02, 2026 | 1,714.9 | 1,723 | 0 | 1,729.9 | 1,714.9 | 55 |
| January 01, 2026 | 1,710.1 | 1,706.6 | 0 | 1,710.2 | 1,706 | 58 |