GKW

GKW Ltd Historical Data

NSEBSE

₹1,680

(0.41%)

Sep 16, 2025|02:00:17 PM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,649.7	1,700	1,632.2	1,690.4	158	9,88,488.1	412
19-Aug-2025	1,675	1,760	1,668.4	1,734.8	154	11,66,708.1	461
20-Aug-2025	1,705.9	1,945	1,705.9	1,835.4	546	30,67,248.5	783
21-Aug-2025	1,840	1,889.9	1,760	1,770.5	252	10,52,787.3	314
22-Aug-2025	1,784	1,806.8	1,736.8	1,769.4	201	17,72,455.8	816
25-Aug-2025	1,780	1,810	1,733.2	1,753.7	170	9,80,411.8	426
26-Aug-2025	1,740	1,750	1,690	1,703.2	237	11,22,581	429
28-Aug-2025	1,709	1,717.2	1,667.6	1,690.4	117	5,35,720.2	191
29-Aug-2025	1,685.5	1,719.9	1,670.2	1,693.2	200	9,68,515.2	355
01-Sep-2025	1,699.7	1,775	1,676.2	1,723.1	464	17,73,371.6	483
02-Sep-2025	1,730	1,775	1,713	1,718.2	182	7,51,420.1	259
03-Sep-2025	1,719.9	1,774	1,652.1	1,709.3	232	9,60,861.6	307
04-Sep-2025	1,719.9	1,739.5	1,680.2	1,687.5	50	3,63,583.3	126
05-Sep-2025	1,699.3	1,775	1,691.2	1,749	164	14,67,814.1	665
08-Sep-2025	1,722.6	1,756.1	1,720.1	1,744.6	152	14,18,309.2	618
09-Sep-2025	1,749.9	1,750	1,708.1	1,715.8	76	4,73,179.5	177
10-Sep-2025	1,724.9	1,750	1,691.1	1,708.4	198	17,37,564.2	723
11-Sep-2025	1,687.2	1,735	1,630	1,648.8	419	30,25,498.9	1,312
12-Sep-2025	1,649.9	1,698.9	1,649.9	1,656	203	8,24,193.4	270
15-Sep-2025	1,657.9	1,690	1,651.8	1,673.2	106	6,57,158.1	273

GKW: Related NEWS

No Record Found

Invest wise with Expert advice