GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,749.90
-19.80 (-1.12%)
Oct 24, 2025, 3:21 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,770.00 | 1,819.90 | 1,731.50 | 1,749.90 | 1,749.90 | -1.12% | 837 |
| Oct 23, 2025 | 1,799.90 | 1,799.90 | 1,705.00 | 1,769.70 | 1,769.70 | 0.70% | 273 |
| Oct 21, 2025 | 1,755.10 | 1,782.90 | 1,750.00 | 1,757.40 | 1,757.40 | 0.57% | 62 |
| Oct 20, 2025 | 1,721.50 | 1,768.30 | 1,712.90 | 1,747.50 | 1,747.50 | 2.28% | 81 |
| Oct 17, 2025 | 1,697.30 | 1,783.90 | 1,697.30 | 1,708.60 | 1,708.60 | -1.80% | 299 |
| Oct 16, 2025 | 1,706.10 | 1,765.00 | 1,698.70 | 1,740.00 | 1,740.00 | -0.98% | 911 |
| Oct 15, 2025 | 1,738.60 | 1,797.90 | 1,705.20 | 1,757.20 | 1,757.20 | 0.56% | 1,340 |
| Oct 14, 2025 | 1,749.00 | 1,750.00 | 1,709.00 | 1,747.40 | 1,747.40 | 1.13% | 542 |
| Oct 13, 2025 | 1,790.00 | 1,790.00 | 1,706.00 | 1,727.80 | 1,727.80 | -1.04% | 317 |
| Oct 10, 2025 | 1,690.10 | 1,758.50 | 1,689.00 | 1,745.90 | 1,745.90 | 1.90% | 17,223 |
| Oct 9, 2025 | 1,751.60 | 1,751.60 | 1,702.00 | 1,713.30 | 1,713.30 | -2.19% | 12,256 |
| Oct 8, 2025 | 1,691.10 | 1,765.00 | 1,690.00 | 1,751.60 | 1,751.60 | 0.66% | 642 |
| Oct 7, 2025 | 1,756.80 | 1,756.80 | 1,722.60 | 1,740.10 | 1,740.10 | 0.82% | 699 |
| Oct 6, 2025 | 1,645.10 | 1,985.40 | 1,601.50 | 1,726.00 | 1,726.00 | 4.29% | 1,648 |
| Oct 3, 2025 | 1,698.80 | 1,698.80 | 1,651.00 | 1,655.00 | 1,655.00 | -0.08% | 58 |
| Oct 1, 2025 | 1,635.00 | 1,680.00 | 1,635.00 | 1,656.40 | 1,656.40 | 1.31% | 197 |
| Sep 30, 2025 | 1,697.30 | 1,697.30 | 1,601.00 | 1,635.00 | 1,635.00 | -1.80% | 738 |
| Sep 29, 2025 | 1,685.60 | 1,685.90 | 1,659.80 | 1,665.00 | 1,665.00 | 0.51% | 241 |
| Sep 26, 2025 | 1,650.00 | 1,690.10 | 1,650.00 | 1,656.60 | 1,656.60 | -0.85% | 555 |
| Sep 25, 2025 | 1,710.00 | 1,710.00 | 1,650.00 | 1,670.80 | 1,670.80 | -1.89% | 164 |
| Sep 24, 2025 | 1,661.30 | 1,719.00 | 1,661.30 | 1,702.90 | 1,702.90 | 2.50% | 320 |
| Sep 23, 2025 | 1,670.00 | 1,689.10 | 1,655.50 | 1,661.30 | 1,661.30 | -0.55% | 70 |
| Sep 22, 2025 | 1,659.70 | 1,679.90 | 1,649.60 | 1,670.50 | 1,670.50 | -0.08% | 448 |
| Sep 19, 2025 | 1,700.00 | 1,707.90 | 1,650.10 | 1,671.90 | 1,671.90 | -1.75% | 294 |
| Sep 18, 2025 | 1,696.60 | 1,709.00 | 1,694.00 | 1,701.70 | 1,701.70 | 0.30% | 193 |
| Sep 17, 2025 | 1,660.00 | 1,700.00 | 1,660.00 | 1,696.60 | 1,696.60 | 1.64% | 263 |
| Sep 16, 2025 | 1,670.20 | 1,682.90 | 1,662.00 | 1,669.20 | 1,669.20 | -0.24% | 467 |
| Sep 15, 2025 | 1,657.90 | 1,690.00 | 1,651.80 | 1,673.20 | 1,673.20 | 1.04% | 410 |
| Sep 12, 2025 | 1,649.90 | 1,698.90 | 1,649.90 | 1,656.00 | 1,656.00 | 0.44% | 493 |
| Sep 11, 2025 | 1,687.20 | 1,735.00 | 1,630.00 | 1,648.80 | 1,648.80 | -3.49% | 1,854 |
| Sep 10, 2025 | 1,724.90 | 1,750.00 | 1,691.10 | 1,708.40 | 1,708.40 | -0.43% | 1,020 |
| Sep 9, 2025 | 1,749.90 | 1,750.00 | 1,708.10 | 1,715.80 | 1,715.80 | -1.65% | 283 |
| Sep 8, 2025 | 1,722.60 | 1,756.10 | 1,720.10 | 1,744.60 | 1,744.60 | -0.25% | 848 |
| Sep 5, 2025 | 1,699.30 | 1,775.00 | 1,691.20 | 1,749.00 | 1,749.00 | 3.64% | 841 |
| Sep 4, 2025 | 1,719.90 | 1,739.50 | 1,680.20 | 1,687.50 | 1,687.50 | -1.28% | 237 |
| Sep 3, 2025 | 1,719.90 | 1,774.00 | 1,652.10 | 1,709.30 | 1,709.30 | -0.52% | 559 |
| Sep 2, 2025 | 1,730.00 | 1,775.00 | 1,713.00 | 1,718.20 | 1,718.20 | -0.28% | 435 |
| Sep 1, 2025 | 1,699.70 | 1,775.00 | 1,676.20 | 1,723.10 | 1,723.10 | 1.77% | 1,029 |
| Aug 29, 2025 | 1,685.50 | 1,719.90 | 1,670.20 | 1,693.20 | 1,693.20 | 0.17% | 607 |
| Aug 28, 2025 | 1,709.00 | 1,717.20 | 1,667.60 | 1,690.40 | 1,690.40 | -0.75% | 321 |
| Aug 26, 2025 | 1,740.00 | 1,750.00 | 1,690.00 | 1,703.20 | 1,703.20 | -2.88% | 653 |
| Aug 25, 2025 | 1,780.00 | 1,810.00 | 1,733.20 | 1,753.70 | 1,753.70 | -0.89% | 562 |
| Aug 22, 2025 | 1,784.00 | 1,806.80 | 1,736.80 | 1,769.40 | 1,769.40 | -0.06% | 1,005 |
| Aug 21, 2025 | 1,840.00 | 1,889.90 | 1,760.00 | 1,770.50 | 1,770.50 | -3.54% | 585 |
| Aug 20, 2025 | 1,705.90 | 1,945.00 | 1,705.90 | 1,835.40 | 1,835.40 | 5.80% | 1,757 |
| Aug 19, 2025 | 1,675.00 | 1,760.00 | 1,668.40 | 1,734.80 | 1,734.80 | 2.63% | 682 |
| Aug 18, 2025 | 1,649.70 | 1,700.00 | 1,632.20 | 1,690.40 | 1,690.40 | 3.21% | 597 |
| Aug 14, 2025 | 1,684.00 | 1,684.00 | 1,620.90 | 1,637.80 | 1,637.80 | 1.97% | 1,698 |
| Aug 13, 2025 | 1,632.50 | 1,651.40 | 1,588.10 | 1,606.20 | 1,606.20 | -0.75% | 2,359 |
| Aug 12, 2025 | 1,609.90 | 1,695.00 | 1,608.40 | 1,618.30 | 1,618.30 | -0.18% | 1,312 |