GKW Limited (NSE:GKWLIMITED)
India · Delayed Price · Currency is INR 1,640.00
+29.40 (1.83%)
Jul 31, 2026, 3:29 PM IST
GKW Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,714.30 | 1,733.40 | 1,700.00 | 1,715.00 | 1,715.00 | 0.01% | 156 |
| Jul 2, 2026 | 1,733.60 | 1,744.90 | 1,689.00 | 1,714.90 | 1,714.90 | -1.07% | 702 |
| Jul 1, 2026 | 1,750.00 | 1,773.90 | 1,725.00 | 1,733.50 | 1,733.50 | -0.94% | 160 |
| Jun 30, 2026 | 1,782.00 | 1,782.00 | 1,739.90 | 1,750.00 | 1,750.00 | 0.17% | 634 |
| Jun 29, 2026 | 1,790.00 | 1,790.00 | 1,711.00 | 1,747.00 | 1,747.00 | -2.27% | 406 |
| Jun 25, 2026 | 1,765.10 | 1,820.00 | 1,765.10 | 1,787.50 | 1,787.50 | -1.84% | 233 |
| Jun 24, 2026 | 1,878.00 | 1,878.00 | 1,785.00 | 1,821.00 | 1,821.00 | 0.08% | 1,474 |
| Jun 23, 2026 | 1,813.30 | 1,868.90 | 1,813.00 | 1,819.60 | 1,819.60 | -1.11% | 92 |
| 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 |