GKW

GKW Ltd Historical Data

NSEBSE

₹1,697.3

(0.74%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	1,755.1	1,782.9	1,750	1,757.4	14	1,09,259.3	54
23-Oct-2025	1,799.9	1,799.9	1,705	1,769.7	65	4,77,714.6	129
24-Oct-2025	1,770	1,819.9	1,731.5	1,749.9	122	14,35,761.2	511
27-Oct-2025	1,799	1,806.1	1,750	1,750.5	39	4,10,105	144
28-Oct-2025	1,750.5	1,750.5	1,712	1,718.6	42	3,99,842.8	217
29-Oct-2025	1,745	1,937.8	1,745	1,830.3	462	66,47,614.9	1,801
30-Oct-2025	1,899	1,899	1,773	1,800.7	113	9,54,485.4	370
31-Oct-2025	1,799.9	1,800.7	1,769.7	1,773.4	50	6,51,118.2	331
03-Nov-2025	1,848	1,848	1,735	1,749.3	89	10,40,267.4	474
04-Nov-2025	1,798.8	1,798.8	1,719	1,720.2	49	6,55,609.6	249
06-Nov-2025	1,749	1,795	1,686	1,699.1	118	14,35,404	743
07-Nov-2025	1,748.9	1,749	1,655.5	1,681.3	79	7,75,581.9	305
10-Nov-2025	1,698.9	1,700.1	1,655	1,679.7	87	10,85,300.5	541
11-Nov-2025	1,748.9	1,774	1,616.1	1,746	186	24,67,988	595
12-Nov-2025	1,773	1,827	1,707.1	1,718.2	246	37,74,314.6	1,012
13-Nov-2025	1,737.1	1,748.9	1,700	1,708.4	66	6,15,404.9	280
14-Nov-2025	1,690	1,737	1,690	1,700.4	38	2,85,371.2	112
17-Nov-2025	1,676.1	1,749	1,676.1	1,720.9	75	6,23,956.5	191
18-Nov-2025	1,720.9	1,735	1,680	1,682.3	25	2,12,208.7	82
19-Nov-2025	1,690.8	1,719	1,683	1,684.8	28	6,52,160	359

GKW: Related NEWS

No Record Found

Invest wise with Expert advice