GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,675.00
-0.10 (-0.01%)
Jun 2, 2026, 3:29 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,662.30 | 1,698.90 | 1,662.30 | 1,680.00 | - | 0.29% | 107 |
| Jun 1, 2026 | 1,700.10 | 1,739.00 | 1,675.00 | 1,675.10 | 1,675.10 | -1.40% | 263 |
| May 29, 2026 | 1,748.00 | 1,809.00 | 1,690.00 | 1,698.90 | 1,698.90 | 0.16% | 618 |
| May 27, 2026 | 1,688.40 | 1,760.00 | 1,672.20 | 1,696.20 | 1,696.20 | -1.55% | 515 |
| May 26, 2026 | 1,764.30 | 1,764.30 | 1,670.10 | 1,722.90 | 1,722.90 | 1.07% | 454 |
| May 25, 2026 | 1,755.00 | 1,755.00 | 1,666.00 | 1,704.60 | 1,704.60 | -2.43% | 126 |
| May 22, 2026 | 1,690.00 | 1,775.00 | 1,690.00 | 1,747.00 | 1,747.00 | 5.37% | 294 |
| May 21, 2026 | 1,666.40 | 1,689.90 | 1,620.00 | 1,658.00 | 1,658.00 | -0.50% | 191 |
| May 20, 2026 | 1,694.00 | 1,694.00 | 1,654.60 | 1,666.40 | 1,666.40 | -0.78% | 112 |
| May 19, 2026 | 1,633.00 | 1,732.80 | 1,633.00 | 1,679.50 | 1,679.50 | 1.25% | 191 |
| May 18, 2026 | 1,780.00 | 1,780.00 | 1,622.00 | 1,658.70 | 1,658.70 | -0.44% | 173 |
| May 15, 2026 | 1,699.00 | 1,720.00 | 1,658.00 | 1,666.00 | 1,666.00 | -0.30% | 88 |
| May 14, 2026 | 1,677.90 | 1,697.00 | 1,655.00 | 1,671.00 | 1,671.00 | -0.41% | 195 |
| May 13, 2026 | 1,699.00 | 1,699.30 | 1,649.80 | 1,677.80 | 1,677.80 | 0.13% | 325 |
| May 12, 2026 | 1,718.10 | 1,755.00 | 1,661.00 | 1,675.60 | 1,675.60 | -3.26% | 900 |
| May 11, 2026 | 1,765.00 | 1,765.00 | 1,715.20 | 1,732.00 | 1,732.00 | -1.80% | 102 |
| May 8, 2026 | 1,792.00 | 1,792.00 | 1,754.00 | 1,763.80 | 1,763.80 | -1.76% | 272 |
| May 7, 2026 | 1,812.30 | 1,812.30 | 1,774.90 | 1,795.40 | 1,795.40 | -0.32% | 778 |
| May 6, 2026 | 1,749.90 | 1,818.90 | 1,712.00 | 1,801.20 | 1,801.20 | 4.25% | 3,040 |
| May 5, 2026 | 1,674.90 | 1,760.00 | 1,615.00 | 1,727.80 | 1,727.80 | 4.30% | 2,009 |
| May 4, 2026 | 1,695.00 | 1,698.00 | 1,606.00 | 1,656.60 | 1,656.60 | 0.33% | 1,168 |
| Apr 30, 2026 | 1,613.90 | 1,655.00 | 1,581.30 | 1,651.10 | 1,651.10 | 1.96% | 866 |
| Apr 29, 2026 | 1,599.00 | 1,651.00 | 1,599.00 | 1,619.30 | 1,619.30 | 1.21% | 843 |
| Apr 28, 2026 | 1,569.90 | 1,618.90 | 1,569.90 | 1,600.00 | 1,600.00 | 2.73% | 611 |
| Apr 27, 2026 | 1,535.00 | 1,585.00 | 1,535.00 | 1,557.50 | 1,557.50 | 1.61% | 94 |
| Apr 24, 2026 | 1,533.10 | 1,569.40 | 1,515.00 | 1,532.80 | 1,532.80 | -0.40% | 187 |
| Apr 23, 2026 | 1,535.20 | 1,550.00 | 1,533.10 | 1,539.00 | 1,539.00 | -0.98% | 57 |
| Apr 22, 2026 | 1,506.00 | 1,620.00 | 1,506.00 | 1,554.30 | 1,554.30 | -0.30% | 928 |
| Apr 21, 2026 | 1,549.90 | 1,559.80 | 1,512.20 | 1,558.90 | 1,558.90 | 1.52% | 292 |
| Apr 20, 2026 | 1,559.90 | 1,588.50 | 1,535.00 | 1,535.60 | 1,535.60 | -1.53% | 911 |
| Apr 17, 2026 | 1,559.90 | 1,589.90 | 1,553.70 | 1,559.50 | 1,559.50 | -0.02% | 595 |
| Apr 16, 2026 | 1,559.90 | 1,579.90 | 1,553.50 | 1,559.80 | 1,559.80 | 0.41% | 482 |
| Apr 15, 2026 | 1,560.00 | 1,625.00 | 1,530.10 | 1,553.50 | 1,553.50 | -0.19% | 2,578 |
| Apr 13, 2026 | 1,549.80 | 1,558.90 | 1,499.00 | 1,556.50 | 1,556.50 | -0.07% | 372 |
| Apr 10, 2026 | 1,559.90 | 1,610.00 | 1,550.00 | 1,557.60 | 1,557.60 | -0.03% | 1,026 |
| Apr 9, 2026 | 1,589.90 | 1,590.00 | 1,531.00 | 1,558.00 | 1,558.00 | 0.12% | 1,205 |
| Apr 8, 2026 | 1,624.90 | 1,624.90 | 1,540.00 | 1,556.20 | 1,556.20 | 2.72% | 1,133 |
| Apr 7, 2026 | 1,529.10 | 1,549.90 | 1,500.00 | 1,515.00 | 1,515.00 | 0.06% | 244 |
| Apr 6, 2026 | 1,499.80 | 1,550.00 | 1,449.00 | 1,514.10 | 1,514.10 | 3.71% | 357 |
| 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 |