GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,840.00
+0.20 (0.01%)
Jun 22, 2026, 3:27 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,840.00 | 1,863.90 | 1,840.00 | 1,840.00 | 1,840.00 | 0.01% | 904 |
| Jun 19, 2026 | 1,875.00 | 1,875.00 | 1,836.00 | 1,839.80 | 1,839.80 | -0.54% | 217 |
| Jun 18, 2026 | 1,874.00 | 1,874.00 | 1,811.60 | 1,849.70 | 1,849.70 | 2.04% | 662 |
| Jun 17, 2026 | 1,849.00 | 1,849.00 | 1,810.00 | 1,812.70 | 1,812.70 | -0.85% | 435 |
| Jun 16, 2026 | 1,830.80 | 1,841.90 | 1,785.00 | 1,828.20 | 1,828.20 | -0.35% | 441 |
| Jun 15, 2026 | 1,899.90 | 1,899.90 | 1,765.10 | 1,834.60 | 1,834.60 | -0.43% | 3,807 |
| Jun 12, 2026 | 1,829.20 | 1,849.80 | 1,800.00 | 1,842.60 | 1,842.60 | 0.73% | 283 |
| Jun 11, 2026 | 1,855.00 | 1,855.00 | 1,799.00 | 1,829.20 | 1,829.20 | 0.26% | 706 |
| Jun 10, 2026 | 1,880.00 | 1,880.00 | 1,777.00 | 1,824.40 | 1,824.40 | -0.24% | 676 |
| Jun 9, 2026 | 1,867.10 | 1,930.00 | 1,810.00 | 1,828.70 | 1,828.70 | 1.37% | 725 |
| Jun 8, 2026 | 1,766.00 | 1,852.00 | 1,766.00 | 1,804.00 | 1,804.00 | -1.03% | 1,603 |
| Jun 5, 2026 | 1,688.00 | 1,877.00 | 1,687.00 | 1,822.70 | 1,822.70 | 7.22% | 1,586 |
| Jun 4, 2026 | 1,699.00 | 1,710.00 | 1,684.00 | 1,700.00 | 1,700.00 | 1.80% | 73 |
| Jun 3, 2026 | 1,686.00 | 1,721.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.01% | 128 |
| Jun 2, 2026 | 1,662.30 | 1,698.90 | 1,662.30 | 1,687.10 | 1,687.10 | 0.72% | 142 |
| 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 |