GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,619.30
+19.30 (1.21%)
Apr 29, 2026, 3:29 PM IST
GKW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,580.00 | 1,582.00 | 1,554.00 | 1,576.60 | 1,576.60 | -0.22% | 186 |
| Mar 13, 2026 | 1,600.00 | 1,625.10 | 1,575.00 | 1,580.00 | 1,580.00 | -4.24% | 811 |
| Mar 12, 2026 | 1,615.00 | 1,649.90 | 1,578.50 | 1,649.90 | 1,649.90 | -0.03% | 1,154 |
| Mar 11, 2026 | 1,611.00 | 1,676.90 | 1,611.00 | 1,650.40 | 1,650.40 | -0.27% | 132 |
| Mar 10, 2026 | 1,681.70 | 1,681.70 | 1,650.00 | 1,654.80 | 1,654.80 | -1.58% | 14 |
| 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 |