GKW

GKW Ltd Historical Data

NSEBSE

₹1,726

(1.53%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	1,682.1	1,730.1	1,660	1,697.3	115	15,26,949.6	684
21-Nov-2025	1,695	1,719.9	1,690	1,698	15	1,25,464.4	49
24-Nov-2025	1,750	1,750	1,660.6	1,671.2	35	1,72,234.5	36
25-Nov-2025	1,689	1,798	1,689	1,701.5	75	10,16,380.8	458
26-Nov-2025	1,703.1	1,797	1,703.1	1,785.6	189	30,15,354.3	1,236
27-Nov-2025	1,752	1,800	1,749.9	1,783.6	171	32,29,559.9	1,064
28-Nov-2025	1,792.9	1,800	1,756.4	1,759.5	38	5,78,908.9	249
01-Dec-2025	1,799	1,800	1,755.2	1,760.9	99	24,56,499.4	978
02-Dec-2025	1,759	1,760	1,703	1,707.1	60	8,10,658.6	411
03-Dec-2025	1,740	1,744.9	1,701	1,704.4	41	3,18,105.1	141
04-Dec-2025	1,702	1,760	1,702	1,712.2	39	2,79,887.7	68
05-Dec-2025	1,703.3	1,772	1,700	1,749.8	117	11,43,263.4	271
08-Dec-2025	1,749.8	1,749.8	1,673.5	1,678.1	79	11,97,528.4	519
09-Dec-2025	1,672	1,729	1,662	1,679	37	1,85,413.5	84
10-Dec-2025	1,698	1,720	1,685	1,700	14	7,06,483.1	415

GKW: Related NEWS

No Record Found

Invest wise with Expert advice