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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,699.3	1,749	1,749	1,775	1,691.2	830
September 04, 2025	1,719.9	1,687.5	1,687.5	1,739.5	1,680.2	237
September 03, 2025	1,719.9	1,709.3	1,709.3	1,774	1,652.1	559
September 02, 2025	1,730	1,718.2	1,718.2	1,775	1,713	435
September 01, 2025	1,699.7	1,723.1	1,723.1	1,775	1,676.2	1,029
August 29, 2025	1,685.5	1,693.2	1,693.2	1,719.9	1,670.2	607
August 28, 2025	1,709	1,690.4	1,690.4	1,717.2	1,667.6	321
August 26, 2025	1,740	1,703.2	1,703.2	1,750	1,690	653
August 25, 2025	1,780	1,753.7	1,753.7	1,810	1,733.2	562
August 22, 2025	1,784	1,769.4	1,769.4	1,806.8	1,736.8	1,005
August 21, 2025	1,840	1,770.5	1,770.5	1,889.9	1,760	585
August 20, 2025	1,705.9	1,835.4	1,835.4	1,945	1,705.9	1,757
August 19, 2025	1,675	1,734.8	1,734.8	1,760	1,668.4	682
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

GKW Limited (GKWLIMITED.NS) NSE