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 |
| Feb 11, 2026 | 1,765.00 | 1,803.00 | 1,690.00 | 1,717.80 | 1,717.80 | -0.93% | 6,396 |
| Feb 10, 2026 | 1,787.80 | 1,787.80 | 1,704.20 | 1,734.00 | 1,734.00 | 1.32% | 249 |
| Feb 9, 2026 | 1,690.00 | 1,717.00 | 1,690.00 | 1,711.40 | 1,711.40 | 0.88% | 392 |
| Feb 6, 2026 | 1,698.90 | 1,735.00 | 1,664.40 | 1,696.40 | 1,696.40 | -0.15% | 98 |
| Feb 5, 2026 | 1,655.10 | 1,699.90 | 1,655.10 | 1,698.90 | 1,698.90 | 1.89% | 252 |
| Feb 4, 2026 | 1,695.00 | 1,710.00 | 1,650.00 | 1,667.40 | 1,667.40 | -1.30% | 874 |
| Feb 3, 2026 | 1,731.90 | 1,735.00 | 1,677.10 | 1,689.40 | 1,689.40 | 2.10% | 443 |
| Feb 2, 2026 | 1,701.50 | 1,702.00 | 1,640.00 | 1,654.70 | 1,654.70 | -2.66% | 243 |
| Feb 1, 2026 | 1,704.90 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.21% | 113 |
| Jan 30, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,696.50 | 1,696.50 | 1.84% | 444 |
| Jan 29, 2026 | 1,734.90 | 1,734.90 | 1,660.00 | 1,665.80 | 1,665.80 | 0.02% | 58 |
| Jan 28, 2026 | 1,728.00 | 1,728.00 | 1,635.50 | 1,665.50 | 1,665.50 | 0.99% | 55 |
| Jan 27, 2026 | 1,622.20 | 1,684.00 | 1,622.20 | 1,649.10 | 1,649.10 | 1.15% | 174 |
| Jan 23, 2026 | 1,734.90 | 1,734.90 | 1,605.00 | 1,630.30 | 1,630.30 | -5.35% | 2,224 |
| Jan 22, 2026 | 1,714.90 | 1,735.00 | 1,714.90 | 1,722.50 | 1,722.50 | 3.31% | 57 |
| Jan 21, 2026 | 1,652.00 | 1,687.00 | 1,600.00 | 1,667.30 | 1,667.30 | 0.70% | 566 |
| Jan 20, 2026 | 1,701.00 | 1,701.00 | 1,650.00 | 1,655.70 | 1,655.70 | -1.91% | 412 |
| Jan 19, 2026 | 1,630.50 | 1,780.00 | 1,630.50 | 1,688.00 | 1,688.00 | -2.83% | 759 |
| Jan 16, 2026 | 1,750.00 | 1,780.00 | 1,730.00 | 1,737.10 | 1,737.10 | -1.81% | 456 |
| Jan 14, 2026 | 1,700.00 | 1,794.90 | 1,680.50 | 1,769.10 | 1,769.10 | 4.06% | 131 |
| Jan 13, 2026 | 1,611.10 | 1,718.50 | 1,611.10 | 1,700.00 | 1,700.00 | 0.04% | 137 |
| Jan 12, 2026 | 1,685.10 | 1,800.00 | 1,676.00 | 1,699.40 | 1,699.40 | -0.04% | 466 |
| Jan 9, 2026 | 1,701.50 | 1,737.40 | 1,700.00 | 1,700.10 | 1,700.10 | -0.18% | 501 |
| Jan 8, 2026 | 1,661.10 | 1,720.00 | 1,661.10 | 1,703.20 | 1,703.20 | -0.74% | 158 |
| Jan 7, 2026 | 1,698.10 | 1,744.70 | 1,698.10 | 1,715.90 | 1,715.90 | -0.75% | 244 |
| Jan 6, 2026 | 1,733.00 | 1,740.00 | 1,725.00 | 1,728.90 | 1,728.90 | -0.32% | 183 |
| Jan 5, 2026 | 1,719.90 | 1,750.00 | 1,716.10 | 1,734.50 | 1,734.50 | 0.67% | 48 |
| Jan 2, 2026 | 1,714.90 | 1,729.90 | 1,714.90 | 1,723.00 | 1,723.00 | 0.96% | 54 |
| Jan 1, 2026 | 1,710.10 | 1,710.20 | 1,706.00 | 1,706.60 | 1,706.60 | -0.14% | 48 |
| Dec 31, 2025 | 1,706.30 | 1,710.30 | 1,705.00 | 1,709.00 | 1,709.00 | 0.23% | 253 |
| Dec 30, 2025 | 1,687.10 | 1,729.80 | 1,687.10 | 1,705.00 | 1,705.00 | -0.05% | 111 |
| Dec 29, 2025 | 1,716.10 | 1,736.00 | 1,682.20 | 1,705.90 | 1,705.90 | -1.16% | 919 |
| Dec 26, 2025 | 1,730.00 | 1,735.00 | 1,713.20 | 1,726.00 | 1,726.00 | -0.55% | 959 |
| Dec 24, 2025 | 1,750.00 | 1,750.00 | 1,707.00 | 1,735.60 | 1,735.60 | 1.51% | 1,112 |
| Dec 23, 2025 | 1,711.40 | 1,720.00 | 1,701.60 | 1,709.70 | 1,709.70 | -0.60% | 577 |
| Dec 22, 2025 | 1,700.30 | 1,740.00 | 1,700.30 | 1,720.00 | 1,720.00 | 1.18% | 172 |
| Dec 19, 2025 | 1,749.90 | 1,749.90 | 1,700.00 | 1,700.00 | 1,700.00 | -0.54% | 144 |
| Dec 18, 2025 | 1,700.30 | 1,723.00 | 1,700.00 | 1,709.20 | 1,709.20 | 0.52% | 45 |
| Dec 17, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.30 | 1,700.30 | -0.79% | 525 |
| Dec 16, 2025 | 1,710.00 | 1,810.00 | 1,702.10 | 1,713.80 | 1,713.80 | -1.38% | 258 |
| Dec 15, 2025 | 1,745.00 | 1,748.00 | 1,695.10 | 1,737.80 | 1,737.80 | 1.97% | 1,051 |
| Dec 12, 2025 | 1,798.90 | 1,798.90 | 1,690.10 | 1,704.20 | 1,704.20 | -1.26% | 1,647 |
| Dec 11, 2025 | 1,748.30 | 1,760.00 | 1,690.10 | 1,726.00 | 1,726.00 | 1.53% | 739 |
| Dec 10, 2025 | 1,698.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.25% | 415 |
| Dec 9, 2025 | 1,672.00 | 1,729.00 | 1,662.00 | 1,679.00 | 1,679.00 | 0.05% | 110 |
| Dec 8, 2025 | 1,749.80 | 1,749.80 | 1,673.50 | 1,678.10 | 1,678.10 | -4.10% | 706 |
| Dec 5, 2025 | 1,703.30 | 1,772.00 | 1,700.00 | 1,749.80 | 1,749.80 | 2.20% | 664 |
| Dec 4, 2025 | 1,702.00 | 1,760.00 | 1,702.00 | 1,712.20 | 1,712.20 | 0.46% | 162 |
| Dec 3, 2025 | 1,740.00 | 1,744.90 | 1,701.00 | 1,704.40 | 1,704.40 | -0.16% | 186 |
| Dec 2, 2025 | 1,759.00 | 1,760.00 | 1,703.00 | 1,707.10 | 1,707.10 | -3.06% | 467 |