GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,630.30
-92.20 (-5.35%)
Jan 23, 2026, 3:26 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,734.90 | 1,734.90 | 1,605.00 | 1,630.30 | 1,630.30 | -5.35% | 2,224 |
| Jan 22, 2026 | 1,714.90 | 1,735.00 | 1,714.90 | 1,722.50 | 1,722.50 | 3.31% | 57 |
| Jan 21, 2026 | 1,652.00 | 1,687.00 | 1,600.00 | 1,667.30 | 1,667.30 | 0.70% | 566 |
| Jan 20, 2026 | 1,701.00 | 1,701.00 | 1,650.00 | 1,655.70 | 1,655.70 | -1.91% | 412 |
| Jan 19, 2026 | 1,630.50 | 1,780.00 | 1,630.50 | 1,688.00 | 1,688.00 | -2.83% | 759 |
| Jan 16, 2026 | 1,750.00 | 1,780.00 | 1,730.00 | 1,737.10 | 1,737.10 | -1.81% | 456 |
| Jan 14, 2026 | 1,700.00 | 1,794.90 | 1,680.50 | 1,769.10 | 1,769.10 | 4.06% | 131 |
| Jan 13, 2026 | 1,611.10 | 1,718.50 | 1,611.10 | 1,700.00 | 1,700.00 | 0.04% | 137 |
| Jan 12, 2026 | 1,685.10 | 1,800.00 | 1,676.00 | 1,699.40 | 1,699.40 | -0.04% | 466 |
| Jan 9, 2026 | 1,701.50 | 1,737.40 | 1,700.00 | 1,700.10 | 1,700.10 | -0.18% | 501 |
| Jan 8, 2026 | 1,661.10 | 1,720.00 | 1,661.10 | 1,703.20 | 1,703.20 | -0.74% | 158 |
| Jan 7, 2026 | 1,698.10 | 1,744.70 | 1,698.10 | 1,715.90 | 1,715.90 | -0.75% | 244 |
| Jan 6, 2026 | 1,733.00 | 1,740.00 | 1,725.00 | 1,728.90 | 1,728.90 | -0.32% | 183 |
| Jan 5, 2026 | 1,719.90 | 1,750.00 | 1,716.10 | 1,734.50 | 1,734.50 | 0.67% | 48 |
| Jan 2, 2026 | 1,714.90 | 1,729.90 | 1,714.90 | 1,723.00 | 1,723.00 | 0.96% | 54 |
| Jan 1, 2026 | 1,710.10 | 1,710.20 | 1,706.00 | 1,706.60 | 1,706.60 | -0.14% | 48 |
| Dec 31, 2025 | 1,706.30 | 1,710.30 | 1,705.00 | 1,709.00 | 1,709.00 | 0.23% | 253 |
| Dec 30, 2025 | 1,687.10 | 1,729.80 | 1,687.10 | 1,705.00 | 1,705.00 | -0.05% | 111 |
| Dec 29, 2025 | 1,716.10 | 1,736.00 | 1,682.20 | 1,705.90 | 1,705.90 | -1.16% | 919 |
| Dec 26, 2025 | 1,730.00 | 1,735.00 | 1,713.20 | 1,726.00 | 1,726.00 | -0.55% | 959 |
| Dec 24, 2025 | 1,750.00 | 1,750.00 | 1,707.00 | 1,735.60 | 1,735.60 | 1.51% | 1,112 |
| Dec 23, 2025 | 1,711.40 | 1,720.00 | 1,701.60 | 1,709.70 | 1,709.70 | -0.60% | 577 |
| Dec 22, 2025 | 1,700.30 | 1,740.00 | 1,700.30 | 1,720.00 | 1,720.00 | 1.18% | 172 |
| Dec 19, 2025 | 1,749.90 | 1,749.90 | 1,700.00 | 1,700.00 | 1,700.00 | -0.54% | 144 |
| Dec 18, 2025 | 1,700.30 | 1,723.00 | 1,700.00 | 1,709.20 | 1,709.20 | 0.52% | 45 |
| Dec 17, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.30 | 1,700.30 | -0.79% | 525 |
| Dec 16, 2025 | 1,710.00 | 1,810.00 | 1,702.10 | 1,713.80 | 1,713.80 | -1.38% | 258 |
| Dec 15, 2025 | 1,745.00 | 1,748.00 | 1,695.10 | 1,737.80 | 1,737.80 | 1.97% | 1,051 |
| Dec 12, 2025 | 1,798.90 | 1,798.90 | 1,690.10 | 1,704.20 | 1,704.20 | -1.26% | 1,647 |
| Dec 11, 2025 | 1,748.30 | 1,760.00 | 1,690.10 | 1,726.00 | 1,726.00 | 1.53% | 739 |
| Dec 10, 2025 | 1,698.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.25% | 415 |
| Dec 9, 2025 | 1,672.00 | 1,729.00 | 1,662.00 | 1,679.00 | 1,679.00 | 0.05% | 110 |
| Dec 8, 2025 | 1,749.80 | 1,749.80 | 1,673.50 | 1,678.10 | 1,678.10 | -4.10% | 706 |
| Dec 5, 2025 | 1,703.30 | 1,772.00 | 1,700.00 | 1,749.80 | 1,749.80 | 2.20% | 664 |
| Dec 4, 2025 | 1,702.00 | 1,760.00 | 1,702.00 | 1,712.20 | 1,712.20 | 0.46% | 162 |
| Dec 3, 2025 | 1,740.00 | 1,744.90 | 1,701.00 | 1,704.40 | 1,704.40 | -0.16% | 186 |
| Dec 2, 2025 | 1,759.00 | 1,760.00 | 1,703.00 | 1,707.10 | 1,707.10 | -3.06% | 467 |
| Dec 1, 2025 | 1,799.00 | 1,800.00 | 1,755.20 | 1,760.90 | 1,760.90 | 0.08% | 1,381 |
| Nov 28, 2025 | 1,792.90 | 1,800.00 | 1,756.40 | 1,759.50 | 1,759.50 | -1.35% | 325 |
| Nov 27, 2025 | 1,752.00 | 1,800.00 | 1,749.90 | 1,783.60 | 1,783.60 | -0.11% | 1,816 |
| Nov 26, 2025 | 1,703.10 | 1,797.00 | 1,703.10 | 1,785.60 | 1,785.60 | 4.94% | 1,706 |
| Nov 25, 2025 | 1,689.00 | 1,798.00 | 1,689.00 | 1,701.50 | 1,701.50 | 1.81% | 586 |
| Nov 24, 2025 | 1,750.00 | 1,750.00 | 1,660.60 | 1,671.20 | 1,671.20 | -1.58% | 102 |
| Nov 21, 2025 | 1,695.00 | 1,719.90 | 1,690.00 | 1,698.00 | 1,698.00 | 0.04% | 74 |
| Nov 20, 2025 | 1,682.10 | 1,730.10 | 1,660.00 | 1,697.30 | 1,697.30 | 0.74% | 905 |
| Nov 19, 2025 | 1,690.80 | 1,719.00 | 1,683.00 | 1,684.80 | 1,684.80 | 0.15% | 386 |
| Nov 18, 2025 | 1,720.90 | 1,735.00 | 1,680.00 | 1,682.30 | 1,682.30 | -2.24% | 125 |
| Nov 17, 2025 | 1,676.10 | 1,749.00 | 1,676.10 | 1,720.90 | 1,720.90 | 1.21% | 366 |
| Nov 14, 2025 | 1,690.00 | 1,737.00 | 1,690.00 | 1,700.40 | 1,700.40 | -0.47% | 168 |
| Nov 13, 2025 | 1,737.10 | 1,748.90 | 1,700.00 | 1,708.40 | 1,708.40 | -0.57% | 359 |