GKW

GKW Ltd Historical Data

NSEBSE

₹1,708.6

(-1.80%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	1,660	1,700	1,660	1,696.6	74	4,20,016.1	167
18-Sep-2025	1,696.6	1,709	1,694	1,701.7	57	3,06,405.8	140
19-Sep-2025	1,700	1,707.9	1,650.1	1,671.9	121	4,55,178.6	130
22-Sep-2025	1,659.7	1,679.9	1,649.6	1,670.5	145	7,42,006.9	318
23-Sep-2025	1,670	1,689.1	1,655.5	1,661.3	30	1,11,771	30
24-Sep-2025	1,661.3	1,719	1,661.3	1,702.9	45	5,44,158.1	302
25-Sep-2025	1,710	1,710	1,650	1,670.8	64	2,60,780.1	100
26-Sep-2025	1,650	1,690.1	1,650	1,656.6	117	9,15,819.8	373
29-Sep-2025	1,685.6	1,685.9	1,659.8	1,665	38	3,21,650.4	82
30-Sep-2025	1,697.3	1,697.3	1,601	1,635	79	12,04,906.7	531
01-Oct-2025	1,635	1,680	1,635	1,656.4	41	3,24,091.3	152
03-Oct-2025	1,698.8	1,698.8	1,651	1,655	28	96,868.9	43
06-Oct-2025	1,645.1	1,985.4	1,601.5	1,726	224	28,72,425.5	938
07-Oct-2025	1,756.8	1,756.8	1,722.6	1,740.1	41	11,98,746.8	666
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

GKW: Related NEWS

No Record Found

Invest wise with Expert advice