GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,570.00
+19.70 (1.27%)
Oct 27, 2026, 3:14 PM IST
GKW Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,555.50 | 1,570.00 | 1,535.00 | 1,570.00 | 1,570.00 | 1.27% | 153 |
| Oct 26, 2026 | 1,550.50 | 1,552.00 | 1,545.00 | 1,550.30 | 1,550.30 | -0.74% | 54 |
| Oct 23, 2026 | 1,524.20 | 1,570.00 | 1,523.90 | 1,561.80 | 1,561.80 | 0.37% | 1,852 |
| Oct 22, 2026 | 1,524.30 | 1,569.00 | 1,524.30 | 1,556.10 | 1,556.10 | 1.89% | 1,240 |
| Oct 21, 2026 | 1,525.00 | 1,555.50 | 1,501.00 | 1,527.20 | 1,527.20 | -1.33% | 3,087 |
| Oct 19, 2026 | 1,511.10 | 1,555.00 | 1,511.10 | 1,547.80 | 1,547.80 | -0.72% | 1,540 |
| Oct 16, 2026 | 1,559.10 | 1,559.10 | 1,559.10 | 1,559.10 | 1,559.10 | 2.60% | 1 |
| Oct 15, 2026 | 1,536.00 | 1,567.20 | 1,507.10 | 1,519.60 | 1,519.60 | -1.11% | 406 |
| Oct 14, 2026 | 1,584.00 | 1,584.00 | 1,529.00 | 1,536.60 | 1,536.60 | -1.15% | 43 |
| Oct 13, 2026 | 1,515.60 | 1,561.00 | 1,515.60 | 1,554.50 | 1,554.50 | - | 1,628 |
| Oct 12, 2026 | 1,550.00 | 1,556.00 | 1,522.00 | 1,554.50 | 1,554.50 | 0.62% | 3,365 |
| Oct 9, 2026 | 1,550.00 | 1,555.20 | 1,531.00 | 1,544.90 | 1,544.90 | -1.11% | 6,765 |
| Oct 8, 2026 | 1,550.00 | 1,603.80 | 1,526.10 | 1,562.30 | 1,562.30 | 0.75% | 10,689 |
| Oct 7, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.60 | 1,550.60 | 0.34% | 7,210 |
| Oct 6, 2026 | 1,540.00 | 1,568.90 | 1,540.00 | 1,545.40 | 1,545.40 | -0.26% | 6,435 |
| Oct 5, 2026 | 1,559.00 | 1,559.00 | 1,520.00 | 1,549.50 | 1,549.50 | 1.27% | 7,919 |
| Oct 1, 2026 | 1,560.00 | 1,560.00 | 1,526.00 | 1,530.00 | 1,530.00 | -1.29% | 5,515 |
| Sep 30, 2026 | 1,542.10 | 1,570.00 | 1,530.20 | 1,550.00 | 1,550.00 | 0.52% | 46 |
| Sep 29, 2026 | 1,525.10 | 1,550.00 | 1,501.80 | 1,542.00 | 1,542.00 | 0.67% | 404 |
| Sep 28, 2026 | 1,556.00 | 1,582.40 | 1,521.00 | 1,531.70 | 1,531.70 | -1.56% | 2,599 |
| Sep 25, 2026 | 1,591.00 | 1,600.00 | 1,552.00 | 1,556.00 | 1,556.00 | -0.35% | 1,360 |
| Sep 24, 2026 | 1,602.90 | 1,605.00 | 1,561.40 | 1,561.40 | 1,561.40 | -2.72% | 224 |
| Sep 23, 2026 | 1,608.00 | 1,608.80 | 1,599.00 | 1,605.00 | 1,605.00 | 2.53% | 238 |
| Sep 22, 2026 | 1,572.70 | 1,619.60 | 1,560.00 | 1,565.40 | 1,565.40 | -0.38% | 211 |
| Sep 21, 2026 | 1,569.10 | 1,587.10 | 1,556.10 | 1,571.40 | 1,571.40 | -0.99% | 63 |
| Sep 18, 2026 | 1,604.90 | 1,604.90 | 1,566.00 | 1,587.10 | 1,587.10 | -1.11% | 208 |
| Sep 17, 2026 | 1,600.00 | 1,604.90 | 1,573.50 | 1,604.90 | 1,604.90 | 0.99% | 28 |
| Sep 16, 2026 | 1,551.00 | 1,607.00 | 1,522.90 | 1,589.20 | 1,589.20 | 2.27% | 251 |
| Sep 15, 2026 | 1,589.80 | 1,599.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.94% | 423 |
| 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 |