GKW

GKW Ltd Historical Data

NSEBSE

₹1,637.8

(1.97%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	1,789.9	1,840	1,771	1,794.9	170	13,61,462.1	476
18-Jul-2025	1,840	1,840	1,796.7	1,830.7	161	17,86,812.3	808
21-Jul-2025	1,800.4	1,858.3	1,800.4	1,822	147	10,81,345.2	427
22-Jul-2025	1,835	1,840.6	1,808	1,829.5	85	8,77,057.7	397
23-Jul-2025	1,818.9	1,825.3	1,808	1,817.9	36	2,68,806.2	93
24-Jul-2025	1,840	1,859.1	1,797.7	1,823	75	4,72,332.7	199
25-Jul-2025	1,800	1,835	1,780	1,787.8	72	5,94,583.4	227
28-Jul-2025	1,786.6	1,819.9	1,752	1,772.9	78	3,95,176.8	170
29-Jul-2025	1,772.9	1,817.8	1,751	1,804	60	3,01,527.9	91
30-Jul-2025	1,808.9	1,814	1,785.6	1,807.4	44	1,91,149.4	57
31-Jul-2025	1,761.1	2,168.8	1,755.8	1,959.1	2,536	15,98,24,748.5	20,193
01-Aug-2025	1,970	1,984.8	1,742.3	1,753.9	1,181	1,55,74,658.5	5,806
04-Aug-2025	1,750	1,789	1,701	1,706.5	421	43,09,180.2	1,870
05-Aug-2025	1,680.9	1,800	1,635	1,664.9	1,011	1,25,95,519.1	3,533
06-Aug-2025	1,650.9	1,679.8	1,610.1	1,631.5	216	14,59,077.7	510
07-Aug-2025	1,639.7	1,663.7	1,601	1,630.2	179	43,75,816.9	2,296
08-Aug-2025	1,647.4	1,719.8	1,624.1	1,648.4	418	29,97,955.2	1,078
11-Aug-2025	1,649.4	1,660.1	1,582.3	1,621.2	289	25,71,281.4	1,010
12-Aug-2025	1,609.9	1,695	1,608.4	1,618.3	251	21,46,292.2	792
13-Aug-2025	1,632.5	1,651.4	1,588.1	1,606.2	284	38,36,596.6	1,860
14-Aug-2025	1,684	1,684	1,620.9	1,637.8	209	27,74,514.4	921

GKW: Related NEWS

No Record Found

Invest wise with Expert advice