GKW

GKW Ltd Historical Data

NSEBSE

₹1,657.4

(0.66%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,704.9	1,735	1,700	1,700	8	1,94,798.3	112
02-Feb-2026	1,701.5	1,702	1,640	1,654.7	19	4,09,006.2	201
03-Feb-2026	1,731.9	1,735	1,677.1	1,689.4	38	7,57,013.8	404
04-Feb-2026	1,695	1,710	1,650	1,667.4	81	14,67,708.5	249
05-Feb-2026	1,655.1	1,699.9	1,655.1	1,698.9	35	4,26,193.5	173
06-Feb-2026	1,698.9	1,735	1,664.4	1,696.4	26	1,66,748.4	70
09-Feb-2026	1,690	1,717	1,690	1,711.4	54	6,69,015.8	335
10-Feb-2026	1,787.8	1,787.8	1,704.2	1,734	43	4,30,188.6	210
11-Feb-2026	1,765	1,803	1,690	1,717.8	644	1,13,26,480.9	2,276
12-Feb-2026	1,740	1,740	1,690	1,700	114	18,74,458.2	812
13-Feb-2026	1,690.3	1,750	1,690	1,701.6	42	3,62,784.7	146
16-Feb-2026	1,701.7	1,744.4	1,701.6	1,729.2	30	2,61,211.2	102
17-Feb-2026	1,729.2	1,744	1,695	1,700.3	36	2,31,739.5	95
18-Feb-2026	1,691.6	1,699	1,691	1,695.2	17	3,18,240	176
19-Feb-2026	1,730	1,730	1,690	1,698.4	14	1,74,358.1	83
20-Feb-2026	1,690	1,698.4	1,660.9	1,682.8	27	2,99,463.2	151
23-Feb-2026	1,674.4	1,699.8	1,661.6	1,666.3	17	1,68,066.3	90
24-Feb-2026	1,670.1	1,691.9	1,576.7	1,667.1	60	19,48,269.7	1,012
25-Feb-2026	1,677	1,677	1,626.3	1,641.8	18	2,19,336.6	130
26-Feb-2026	1,645.2	1,673.9	1,645.1	1,646.5	14	1,21,909.2	43
27-Feb-2026	1,646.5	1,675	1,633	1,657.4	38	5,30,295.1	262

GKW: Related NEWS

No Record Found

Invest wise with Expert advice