GKW

GKW Ltd Historical Data

NSEBSE

₹1,709

(0.23%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	1,799	1,800	1,755.2	1,760.9	99	24,56,499.4	978
02-Dec-2025	1,759	1,760	1,703	1,707.1	60	8,10,658.6	411
03-Dec-2025	1,740	1,744.9	1,701	1,704.4	41	3,18,105.1	141
04-Dec-2025	1,702	1,760	1,702	1,712.2	39	2,79,887.7	68
05-Dec-2025	1,703.3	1,772	1,700	1,749.8	117	11,43,263.4	271
08-Dec-2025	1,749.8	1,749.8	1,673.5	1,678.1	79	11,97,528.4	519
09-Dec-2025	1,672	1,729	1,662	1,679	37	1,85,413.5	84
10-Dec-2025	1,698	1,720	1,685	1,700	14	7,06,483.1	415
11-Dec-2025	1,748.3	1,760	1,690.1	1,726	58	12,77,661.2	590
12-Dec-2025	1,798.9	1,798.9	1,690.1	1,704.2	126	28,32,949.9	1,104
15-Dec-2025	1,745	1,748	1,695.1	1,737.8	67	18,28,065.4	863
16-Dec-2025	1,710	1,810	1,702.1	1,713.8	68	4,45,065.4	140
17-Dec-2025	1,720	1,720	1,700	1,700.3	26	8,93,804.3	445
18-Dec-2025	1,700.3	1,723	1,700	1,709.2	13	76,667	28
19-Dec-2025	1,749.9	1,749.9	1,700	1,700	26	2,46,345.3	109
22-Dec-2025	1,700.3	1,740	1,700.3	1,720	36	2,97,143.6	151
23-Dec-2025	1,711.4	1,720	1,701.6	1,709.7	20	9,89,950.1	573
24-Dec-2025	1,750	1,750	1,707	1,735.6	65	19,17,717.7	940
26-Dec-2025	1,730	1,735	1,713.2	1,726	65	16,58,084.8	913
29-Dec-2025	1,716.1	1,736	1,682.2	1,705.9	118	15,73,870.3	665
30-Dec-2025	1,687.1	1,729.8	1,687.1	1,705	11	1,89,368.9	64
31-Dec-2025	1,706.3	1,710.3	1,705	1,709	36	4,32,134.1	222

GKW: Related NEWS

No Record Found

Invest wise with Expert advice