GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,584.80
+28.50 (1.83%)
Sep 11, 2026, 2:57 PM IST
GKW Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,540.80 | 1,591.80 | 1,540.80 | 1,584.80 | 1,584.80 | 1.83% | 248 |
| Sep 10, 2026 | 1,570.40 | 1,572.20 | 1,550.00 | 1,556.30 | 1,556.30 | -2.05% | 114 |
| Sep 9, 2026 | 1,579.50 | 1,600.00 | 1,562.00 | 1,588.80 | 1,588.80 | 2.39% | 229 |
| Sep 8, 2026 | 1,550.00 | 1,584.00 | 1,550.00 | 1,551.70 | 1,551.70 | 0.07% | 508 |
| Sep 7, 2026 | 1,582.10 | 1,585.00 | 1,510.00 | 1,550.60 | 1,550.60 | -3.74% | 2,522 |
| Sep 4, 2026 | 1,622.00 | 1,622.00 | 1,582.00 | 1,610.90 | 1,610.90 | 0.68% | 154 |
| Sep 3, 2026 | 1,560.00 | 1,609.90 | 1,560.00 | 1,600.00 | 1,600.00 | 0.42% | 597 |
| Sep 2, 2026 | 1,568.00 | 1,600.00 | 1,510.10 | 1,593.30 | 1,593.30 | 2.79% | 26,045 |
| Sep 1, 2026 | 1,558.90 | 1,564.90 | 1,505.50 | 1,550.00 | 1,550.00 | 1.66% | 692 |
| Aug 31, 2026 | 1,569.00 | 1,582.00 | 1,503.80 | 1,524.70 | 1,524.70 | -4.58% | 1,073 |
| Aug 28, 2026 | 1,606.90 | 1,606.90 | 1,580.10 | 1,597.90 | 1,597.90 | -0.12% | 160 |
| Aug 27, 2026 | 1,609.80 | 1,609.80 | 1,585.00 | 1,599.80 | 1,599.80 | 1.25% | 171 |
| Aug 26, 2026 | 1,596.10 | 1,610.00 | 1,572.00 | 1,580.00 | 1,580.00 | -1.01% | 991 |
| Aug 25, 2026 | 1,622.00 | 1,622.00 | 1,590.00 | 1,596.10 | 1,596.10 | -0.31% | 592 |
| Aug 24, 2026 | 1,620.00 | 1,629.00 | 1,572.00 | 1,601.00 | 1,601.00 | -0.34% | 459 |
| Aug 21, 2026 | 1,623.90 | 1,623.90 | 1,605.30 | 1,606.50 | 1,606.50 | -0.23% | 74 |
| Aug 20, 2026 | 1,628.00 | 1,628.00 | 1,610.00 | 1,610.20 | 1,610.20 | 0.39% | 238 |
| Aug 19, 2026 | 1,628.90 | 1,628.90 | 1,601.00 | 1,604.00 | 1,604.00 | -0.32% | 89 |
| Aug 18, 2026 | 1,619.00 | 1,619.00 | 1,602.00 | 1,609.20 | 1,609.20 | 0.08% | 134 |
| Aug 17, 2026 | 1,584.10 | 1,628.50 | 1,584.00 | 1,607.90 | 1,607.90 | -0.07% | 587 |
| Aug 14, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,609.10 | 1,609.10 | -1.67% | 332 |
| Aug 13, 2026 | 1,635.00 | 1,650.00 | 1,635.00 | 1,636.40 | 1,636.40 | -0.12% | 834 |
| Aug 12, 2026 | 1,656.30 | 1,679.00 | 1,635.00 | 1,638.30 | 1,638.30 | -1.03% | 885 |
| Aug 11, 2026 | 1,651.50 | 1,659.90 | 1,640.00 | 1,655.30 | 1,655.30 | 0.23% | 1,205 |
| Aug 10, 2026 | 1,628.70 | 1,655.40 | 1,620.30 | 1,651.50 | 1,651.50 | 1.40% | 961 |
| Aug 7, 2026 | 1,653.00 | 1,655.00 | 1,620.00 | 1,628.70 | 1,628.70 | -0.06% | 569 |
| Aug 6, 2026 | 1,627.30 | 1,655.00 | 1,624.00 | 1,629.70 | 1,629.70 | -1.04% | 75 |
| Aug 5, 2026 | 1,679.80 | 1,696.90 | 1,646.00 | 1,646.80 | 1,646.80 | -0.19% | 126 |
| Aug 4, 2026 | 1,701.00 | 1,701.00 | 1,626.00 | 1,649.90 | 1,649.90 | -0.62% | 327 |
| Aug 3, 2026 | 1,622.90 | 1,685.00 | 1,622.90 | 1,660.20 | 1,660.20 | 1.80% | 963 |
| Jul 31, 2026 | 1,630.00 | 1,650.10 | 1,614.00 | 1,630.80 | 1,630.80 | 1.25% | 603 |
| Jul 30, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.60 | 1,610.60 | -1.36% | 432 |
| Jul 29, 2026 | 1,655.00 | 1,655.00 | 1,592.10 | 1,632.80 | 1,632.80 | 0.43% | 132 |
| Jul 28, 2026 | 1,612.60 | 1,648.90 | 1,612.50 | 1,625.80 | 1,625.80 | 1.01% | 38 |
| Jul 27, 2026 | 1,640.70 | 1,675.00 | 1,600.00 | 1,609.60 | 1,609.60 | -1.90% | 1,299 |
| Jul 24, 2026 | 1,685.00 | 1,685.00 | 1,620.10 | 1,640.70 | 1,640.70 | -2.63% | 907 |
| Jul 23, 2026 | 1,670.00 | 1,698.00 | 1,635.00 | 1,685.00 | 1,685.00 | 0.30% | 942 |
| Jul 22, 2026 | 1,683.60 | 1,699.60 | 1,664.00 | 1,680.00 | 1,680.00 | -0.21% | 341 |
| Jul 21, 2026 | 1,699.80 | 1,700.00 | 1,666.10 | 1,683.60 | 1,683.60 | -0.95% | 165 |
| Jul 20, 2026 | 1,656.80 | 1,700.00 | 1,656.80 | 1,699.80 | 1,699.80 | 1.53% | 237 |
| Jul 17, 2026 | 1,662.10 | 1,736.70 | 1,656.00 | 1,674.20 | 1,674.20 | -0.26% | 216 |
| Jul 16, 2026 | 1,698.00 | 1,700.00 | 1,676.10 | 1,678.50 | 1,678.50 | -1.00% | 117 |
| Jul 15, 2026 | 1,795.00 | 1,795.00 | 1,655.00 | 1,695.40 | 1,695.40 | -3.75% | 1,375 |
| Jul 14, 2026 | 1,795.00 | 1,795.00 | 1,727.10 | 1,761.40 | 1,761.40 | -1.04% | 33 |
| Jul 13, 2026 | 1,800.00 | 1,800.00 | 1,708.70 | 1,780.00 | 1,780.00 | -1.05% | 70 |
| Jul 10, 2026 | 1,675.20 | 1,809.90 | 1,675.20 | 1,798.90 | 1,798.90 | 4.28% | 964 |
| Jul 9, 2026 | 1,737.90 | 1,740.00 | 1,723.00 | 1,725.00 | 1,725.00 | -0.74% | 82 |
| Jul 8, 2026 | 1,686.70 | 1,748.80 | 1,684.80 | 1,737.90 | 1,737.90 | 1.57% | 66 |
| Jul 7, 2026 | 1,711.70 | 1,712.80 | 1,704.50 | 1,711.00 | 1,711.00 | 0.39% | 13 |
| Jul 6, 2026 | 1,715.40 | 1,738.00 | 1,700.00 | 1,704.40 | 1,704.40 | -0.62% | 184 |