GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,460.00
-34.10 (-2.28%)
Apr 2, 2026, 3:28 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,460.10 | 1,476.00 | 1,452.60 | 1,460.00 | 1,460.00 | -2.28% | 662 |
| Apr 1, 2026 | 1,407.20 | 1,500.00 | 1,407.20 | 1,494.10 | 1,494.10 | 6.16% | 207 |
| Mar 30, 2026 | 1,456.00 | 1,526.90 | 1,375.00 | 1,407.40 | 1,407.40 | -6.42% | 1,531 |
| Mar 27, 2026 | 1,521.50 | 1,530.00 | 1,450.00 | 1,503.90 | 1,503.90 | -1.16% | 1,577 |
| Mar 25, 2026 | 1,549.90 | 1,559.40 | 1,515.00 | 1,521.50 | 1,521.50 | -1.28% | 425 |
| Mar 24, 2026 | 1,548.50 | 1,598.00 | 1,525.00 | 1,541.20 | 1,541.20 | -0.47% | 292 |
| Mar 23, 2026 | 1,560.00 | 1,570.10 | 1,545.00 | 1,548.50 | 1,548.50 | -4.37% | 809 |
| Mar 20, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,619.20 | 1,619.20 | 2.16% | 326 |
| Mar 19, 2026 | 1,625.00 | 1,625.00 | 1,584.00 | 1,585.00 | 1,585.00 | -3.70% | 55 |
| Mar 18, 2026 | 1,606.90 | 1,650.00 | 1,570.60 | 1,645.90 | 1,645.90 | 4.42% | 268 |
| Mar 17, 2026 | 1,561.80 | 1,604.90 | 1,561.00 | 1,576.20 | 1,576.20 | -0.03% | 205 |
| Mar 16, 2026 | 1,580.00 | 1,582.00 | 1,554.00 | 1,576.60 | 1,576.60 | -0.22% | 186 |
| Mar 13, 2026 | 1,600.00 | 1,625.10 | 1,575.00 | 1,580.00 | 1,580.00 | -4.24% | 811 |
| Mar 12, 2026 | 1,615.00 | 1,649.90 | 1,578.50 | 1,649.90 | 1,649.90 | -0.03% | 1,154 |
| Mar 11, 2026 | 1,611.00 | 1,676.90 | 1,611.00 | 1,650.40 | 1,650.40 | -0.27% | 132 |
| Mar 10, 2026 | 1,681.70 | 1,681.70 | 1,650.00 | 1,654.80 | 1,654.80 | -1.58% | 14 |
| Mar 9, 2026 | 1,601.10 | 1,692.90 | 1,536.00 | 1,681.40 | 1,681.40 | 1.29% | 324 |
| Mar 6, 2026 | 1,654.40 | 1,678.00 | 1,654.40 | 1,660.00 | 1,660.00 | 0.34% | 6 |
| Mar 5, 2026 | 1,688.00 | 1,688.00 | 1,609.90 | 1,654.40 | 1,654.40 | 2.78% | 141 |
| Mar 4, 2026 | 1,553.00 | 1,611.90 | 1,553.00 | 1,609.70 | 1,609.70 | -0.33% | 343 |
| Mar 2, 2026 | 1,535.00 | 1,619.90 | 1,535.00 | 1,615.00 | 1,615.00 | -2.56% | 218 |
| Feb 27, 2026 | 1,646.50 | 1,675.00 | 1,633.00 | 1,657.40 | 1,657.40 | 0.66% | 319 |
| Feb 26, 2026 | 1,645.20 | 1,673.90 | 1,645.10 | 1,646.50 | 1,646.50 | 0.29% | 74 |
| Feb 25, 2026 | 1,677.00 | 1,677.00 | 1,626.30 | 1,641.80 | 1,641.80 | -1.52% | 133 |
| Feb 24, 2026 | 1,670.10 | 1,691.90 | 1,576.70 | 1,667.10 | 1,667.10 | 0.05% | 1,180 |
| Feb 23, 2026 | 1,674.40 | 1,699.80 | 1,661.60 | 1,666.30 | 1,666.30 | -0.98% | 100 |
| Feb 20, 2026 | 1,690.00 | 1,698.40 | 1,660.90 | 1,682.80 | 1,682.80 | -0.92% | 178 |
| Feb 19, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,698.40 | 1,698.40 | 0.19% | 103 |
| Feb 18, 2026 | 1,691.60 | 1,699.00 | 1,691.00 | 1,695.20 | 1,695.20 | -0.30% | 188 |
| Feb 17, 2026 | 1,729.20 | 1,744.00 | 1,695.00 | 1,700.30 | 1,700.30 | -1.67% | 136 |
| Feb 16, 2026 | 1,701.70 | 1,744.40 | 1,701.60 | 1,729.20 | 1,729.20 | 1.62% | 151 |
| Feb 13, 2026 | 1,690.30 | 1,750.00 | 1,690.00 | 1,701.60 | 1,701.60 | 0.09% | 213 |
| Feb 12, 2026 | 1,740.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.04% | 1,104 |
| Feb 11, 2026 | 1,765.00 | 1,803.00 | 1,690.00 | 1,717.80 | 1,717.80 | -0.93% | 6,396 |
| Feb 10, 2026 | 1,787.80 | 1,787.80 | 1,704.20 | 1,734.00 | 1,734.00 | 1.32% | 249 |
| Feb 9, 2026 | 1,690.00 | 1,717.00 | 1,690.00 | 1,711.40 | 1,711.40 | 0.88% | 392 |
| Feb 6, 2026 | 1,698.90 | 1,735.00 | 1,664.40 | 1,696.40 | 1,696.40 | -0.15% | 98 |
| Feb 5, 2026 | 1,655.10 | 1,699.90 | 1,655.10 | 1,698.90 | 1,698.90 | 1.89% | 252 |
| Feb 4, 2026 | 1,695.00 | 1,710.00 | 1,650.00 | 1,667.40 | 1,667.40 | -1.30% | 874 |
| Feb 3, 2026 | 1,731.90 | 1,735.00 | 1,677.10 | 1,689.40 | 1,689.40 | 2.10% | 443 |
| Feb 2, 2026 | 1,701.50 | 1,702.00 | 1,640.00 | 1,654.70 | 1,654.70 | -2.66% | 243 |
| Feb 1, 2026 | 1,704.90 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.21% | 113 |
| Jan 30, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,696.50 | 1,696.50 | 1.84% | 444 |
| Jan 29, 2026 | 1,734.90 | 1,734.90 | 1,660.00 | 1,665.80 | 1,665.80 | 0.02% | 58 |
| Jan 28, 2026 | 1,728.00 | 1,728.00 | 1,635.50 | 1,665.50 | 1,665.50 | 0.99% | 55 |
| Jan 27, 2026 | 1,622.20 | 1,684.00 | 1,622.20 | 1,649.10 | 1,649.10 | 1.15% | 174 |
| 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 |