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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GKW Limited (GKWLIMITED.NS) NSE