GKW

GKW Ltd Historical Data

NSEBSE

₹1,681.3

(-1.05%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1,691.1	1,765	1,690	1,751.6	56	11,10,055.8	604
09-Oct-2025	1,751.6	1,751.6	1,702	1,713.3	75	2,10,19,173.6	12,151
10-Oct-2025	1,690.1	1,758.5	1,689	1,745.9	212	2,91,03,063.3	16,315
13-Oct-2025	1,790	1,790	1,706	1,727.8	75	5,51,125.4	142
14-Oct-2025	1,749	1,750	1,709	1,747.4	51	8,97,718.3	466
15-Oct-2025	1,738.6	1,797.9	1,705.2	1,757.2	62	22,11,565.4	1,170
16-Oct-2025	1,706.1	1,765	1,698.7	1,740	89	15,67,104.8	696
17-Oct-2025	1,697.3	1,783.9	1,697.3	1,708.6	32	4,34,632.1	157
20-Oct-2025	1,721.5	1,768.3	1,712.9	1,747.5	24	1,34,057.6	70
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

GKW: Related NEWS

No Record Found

Invest wise with Expert advice