GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,681.40
+21.40 (1.29%)
Mar 9, 2026, 3:28 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |