GKW Ltd. GKWLIMITED
NSE · India · Transportation
INR 1,549.50+19.50 (+1.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,530.00 | -1.29% | INR 1,560.00 | INR 1,560.00 | INR 1,526.00 | 5.52K |
| 2026-09-30 | INR 1,550.00 | +0.52% | INR 1,542.10 | INR 1,570.00 | INR 1,530.20 | 46 |
| 2026-09-29 | INR 1,542.00 | +0.67% | INR 1,525.10 | INR 1,550.00 | INR 1,501.80 | 404 |
| 2026-09-28 | INR 1,531.70 | -1.56% | INR 1,556.00 | INR 1,582.40 | INR 1,521.00 | 2.60K |
| 2026-09-25 | INR 1,556.00 | -0.35% | INR 1,591.00 | INR 1,600.00 | INR 1,552.00 | 1.36K |
| 2026-09-24 | INR 1,561.40 | -2.72% | INR 1,602.90 | INR 1,605.00 | INR 1,561.40 | 224 |
| 2026-09-23 | INR 1,605.00 | +2.53% | INR 1,608.00 | INR 1,608.80 | INR 1,599.00 | 238 |
| 2026-09-22 | INR 1,565.40 | -0.38% | INR 1,572.70 | INR 1,619.60 | INR 1,560.00 | 211 |
| 2026-09-21 | INR 1,571.40 | -0.99% | INR 1,569.10 | INR 1,587.10 | INR 1,556.10 | 63 |
| 2026-09-18 | INR 1,587.10 | -1.11% | INR 1,604.90 | INR 1,604.90 | INR 1,566.00 | 208 |
| 2026-09-17 | INR 1,604.90 | +0.99% | INR 1,600.00 | INR 1,604.90 | INR 1,573.50 | 28 |
| 2026-09-16 | INR 1,589.20 | +2.27% | INR 1,551.00 | INR 1,607.00 | INR 1,522.90 | 251 |
| 2026-09-15 | INR 1,554.00 | -1.94% | INR 1,589.80 | INR 1,599.00 | INR 1,551.00 | 423 |
| 2026-09-11 | INR 1,584.80 | +1.83% | INR 1,540.80 | INR 1,591.80 | INR 1,540.80 | 248 |
| 2026-09-10 | INR 1,556.30 | -2.05% | INR 1,570.40 | INR 1,572.20 | INR 1,550.00 | 114 |
| 2026-09-09 | INR 1,588.80 | +2.39% | INR 1,579.50 | INR 1,600.00 | INR 1,562.00 | 229 |
| 2026-09-08 | INR 1,551.70 | +0.07% | INR 1,550.00 | INR 1,584.00 | INR 1,550.00 | 508 |
| 2026-09-07 | INR 1,550.60 | -3.74% | INR 1,582.10 | INR 1,585.00 | INR 1,510.00 | 2.52K |
| 2026-09-04 | INR 1,610.90 | +0.68% | INR 1,622.00 | INR 1,622.00 | INR 1,582.00 | 154 |
| 2026-09-03 | INR 1,600.00 | +0.42% | INR 1,560.00 | INR 1,609.90 | INR 1,560.00 | 597 |
| 2026-09-02 | INR 1,593.30 | +2.79% | INR 1,568.00 | INR 1,600.00 | INR 1,510.10 | 26.05K |
| 2026-09-01 | INR 1,550.00 | +1.66% | INR 1,558.90 | INR 1,564.90 | INR 1,505.50 | 692 |
| 2026-08-31 | INR 1,524.70 | -4.58% | INR 1,569.00 | INR 1,582.00 | INR 1,503.80 | 1.07K |
| 2026-08-28 | INR 1,597.90 | -0.12% | INR 1,606.90 | INR 1,606.90 | INR 1,580.10 | 160 |
| 2026-08-27 | INR 1,599.80 | +1.25% | INR 1,609.80 | INR 1,609.80 | INR 1,585.00 | 171 |
| 2026-08-26 | INR 1,580.00 | -1.01% | INR 1,596.10 | INR 1,610.00 | INR 1,572.00 | 991 |
| 2026-08-25 | INR 1,596.10 | -0.31% | INR 1,622.00 | INR 1,622.00 | INR 1,590.00 | 592 |
| 2026-08-24 | INR 1,601.00 | -0.34% | INR 1,620.00 | INR 1,629.00 | INR 1,572.00 | 459 |
| 2026-08-21 | INR 1,606.50 | -0.23% | INR 1,623.90 | INR 1,623.90 | INR 1,605.30 | 74 |
| 2026-08-20 | INR 1,610.20 | +0.39% | INR 1,628.00 | INR 1,628.00 | INR 1,610.00 | 238 |
| 2026-08-19 | INR 1,604.00 | -0.32% | INR 1,628.90 | INR 1,628.90 | INR 1,601.00 | 89 |
| 2026-08-18 | INR 1,609.20 | +0.08% | INR 1,619.00 | INR 1,619.00 | INR 1,602.00 | 134 |
| 2026-08-17 | INR 1,607.90 | -0.07% | INR 1,584.10 | INR 1,628.50 | INR 1,584.00 | 587 |
| 2026-08-14 | INR 1,609.10 | -1.67% | INR 1,640.00 | INR 1,640.00 | INR 1,600.00 | 332 |
| 2026-08-13 | INR 1,636.40 | -0.12% | INR 1,635.00 | INR 1,650.00 | INR 1,635.00 | 834 |
| 2026-08-12 | INR 1,638.30 | -1.03% | INR 1,656.30 | INR 1,679.00 | INR 1,635.00 | 885 |
| 2026-08-11 | INR 1,655.30 | +0.23% | INR 1,651.50 | INR 1,659.90 | INR 1,640.00 | 1.21K |
| 2026-08-10 | INR 1,651.50 | +1.40% | INR 1,628.70 | INR 1,655.40 | INR 1,620.30 | 961 |
| 2026-08-07 | INR 1,628.70 | -0.06% | INR 1,653.00 | INR 1,655.00 | INR 1,620.00 | 569 |
| 2026-08-06 | INR 1,629.70 | -1.04% | INR 1,627.30 | INR 1,655.00 | INR 1,624.00 | 75 |
| 2026-08-05 | INR 1,646.80 | -0.19% | INR 1,679.80 | INR 1,696.90 | INR 1,646.00 | 126 |
| 2026-08-04 | INR 1,649.90 | -0.62% | INR 1,701.00 | INR 1,701.00 | INR 1,626.00 | 327 |
| 2026-08-03 | INR 1,660.20 | +1.80% | INR 1,622.90 | INR 1,685.00 | INR 1,622.90 | 963 |
| 2026-07-31 | INR 1,630.80 | +1.25% | INR 1,630.00 | INR 1,650.10 | INR 1,614.00 | 603 |
| 2026-07-30 | INR 1,610.60 | -1.36% | INR 1,650.00 | INR 1,650.00 | INR 1,600.00 | 432 |
| 2026-07-29 | INR 1,632.80 | +0.43% | INR 1,655.00 | INR 1,655.00 | INR 1,592.10 | 132 |
| 2026-07-28 | INR 1,625.80 | +1.01% | INR 1,612.60 | INR 1,648.90 | INR 1,612.50 | 38 |
| 2026-07-27 | INR 1,609.60 | -1.90% | INR 1,640.70 | INR 1,675.00 | INR 1,600.00 | 1.30K |
| 2026-07-24 | INR 1,640.70 | -2.63% | INR 1,685.00 | INR 1,685.00 | INR 1,620.10 | 907 |
| 2026-07-23 | INR 1,685.00 | +0.30% | INR 1,670.00 | INR 1,698.00 | INR 1,635.00 | 942 |
| 2026-07-22 | INR 1,680.00 | -0.21% | INR 1,683.60 | INR 1,699.60 | INR 1,664.00 | 341 |
| 2026-07-21 | INR 1,683.60 | -0.95% | INR 1,699.80 | INR 1,700.00 | INR 1,666.10 | 165 |
| 2026-07-20 | INR 1,699.80 | +1.53% | INR 1,656.80 | INR 1,700.00 | INR 1,656.80 | 237 |
| 2026-07-17 | INR 1,674.20 | -0.26% | INR 1,662.10 | INR 1,736.70 | INR 1,656.00 | 216 |
| 2026-07-16 | INR 1,678.50 | -1.00% | INR 1,698.00 | INR 1,700.00 | INR 1,676.10 | 117 |
| 2026-07-15 | INR 1,695.40 | -3.75% | INR 1,795.00 | INR 1,795.00 | INR 1,655.00 | 1.38K |
| 2026-07-14 | INR 1,761.40 | -1.04% | INR 1,795.00 | INR 1,795.00 | INR 1,727.10 | 33 |
| 2026-07-13 | INR 1,780.00 | -1.05% | INR 1,800.00 | INR 1,800.00 | INR 1,708.70 | 70 |
| 2026-07-10 | INR 1,798.90 | +4.28% | INR 1,675.20 | INR 1,809.90 | INR 1,675.20 | 964 |
| 2026-07-09 | INR 1,725.00 | -0.74% | INR 1,737.90 | INR 1,740.00 | INR 1,723.00 | 82 |
| 2026-07-08 | INR 1,737.90 | +1.57% | INR 1,686.70 | INR 1,748.80 | INR 1,684.80 | 66 |
| 2026-07-07 | INR 1,711.00 | +0.39% | INR 1,711.70 | INR 1,712.80 | INR 1,704.50 | 13 |
| 2026-07-06 | INR 1,704.40 | -0.62% | INR 1,715.40 | INR 1,738.00 | INR 1,700.00 | 184 |
| 2026-07-03 | INR 1,715.00 | +0.01% | INR 1,714.30 | INR 1,733.40 | INR 1,700.00 | 156 |
| 2026-07-02 | INR 1,714.90 | -1.07% | INR 1,733.60 | INR 1,744.90 | INR 1,689.00 | 702 |
| 2026-07-01 | INR 1,733.50 | -0.94% | INR 1,750.00 | INR 1,773.90 | INR 1,725.00 | 160 |
| 2026-06-30 | INR 1,750.00 | +0.17% | INR 1,782.00 | INR 1,782.00 | INR 1,739.90 | 634 |
| 2026-06-29 | INR 1,747.00 | -2.27% | INR 1,790.00 | INR 1,790.00 | INR 1,711.00 | 406 |
| 2026-06-26 | INR 1,787.50 | 0.00% | INR 1,787.50 | INR 1,787.50 | INR 1,787.50 | 0 |
| 2026-06-25 | INR 1,787.50 | -1.84% | INR 1,765.10 | INR 1,820.00 | INR 1,765.10 | 233 |
| 2026-06-24 | INR 1,821.00 | +0.08% | INR 1,878.00 | INR 1,878.00 | INR 1,785.00 | 1.47K |
| 2026-06-23 | INR 1,819.60 | -1.11% | INR 1,813.30 | INR 1,868.90 | INR 1,813.00 | 92 |
| 2026-06-22 | INR 1,840.00 | +0.01% | INR 1,840.00 | INR 1,863.90 | INR 1,840.00 | 904 |
| 2026-06-19 | INR 1,839.80 | -0.54% | INR 1,875.00 | INR 1,875.00 | INR 1,836.00 | 217 |
| 2026-06-18 | INR 1,849.70 | +2.04% | INR 1,874.00 | INR 1,874.00 | INR 1,811.60 | 662 |
| 2026-06-17 | INR 1,812.70 | -0.85% | INR 1,849.00 | INR 1,849.00 | INR 1,810.00 | 435 |
| 2026-06-16 | INR 1,828.20 | -0.35% | INR 1,830.80 | INR 1,841.90 | INR 1,785.00 | 441 |
| 2026-06-15 | INR 1,834.60 | -0.43% | INR 1,899.90 | INR 1,899.90 | INR 1,765.10 | 3.81K |
| 2026-06-12 | INR 1,842.60 | +0.73% | INR 1,829.20 | INR 1,849.80 | INR 1,800.00 | 283 |
| 2026-06-11 | INR 1,829.20 | +0.26% | INR 1,855.00 | INR 1,855.00 | INR 1,799.00 | 706 |
| 2026-06-10 | INR 1,824.40 | -0.24% | INR 1,880.00 | INR 1,880.00 | INR 1,777.00 | 676 |
| 2026-06-09 | INR 1,828.70 | +1.37% | INR 1,867.10 | INR 1,930.00 | INR 1,810.00 | 725 |
| 2026-06-08 | INR 1,804.00 | -1.03% | INR 1,766.00 | INR 1,852.00 | INR 1,766.00 | 1.60K |
| 2026-06-05 | INR 1,822.70 | +7.22% | INR 1,688.00 | INR 1,877.00 | INR 1,687.00 | 1.59K |
| 2026-06-04 | INR 1,700.00 | +1.80% | INR 1,699.00 | INR 1,710.00 | INR 1,684.00 | 73 |
| 2026-06-03 | INR 1,670.00 | -1.01% | INR 1,686.00 | INR 1,721.00 | INR 1,670.00 | 128 |
| 2026-06-02 | INR 1,687.10 | +0.72% | INR 1,662.30 | INR 1,698.90 | INR 1,662.30 | 142 |
| 2026-06-01 | INR 1,675.10 | -1.40% | INR 1,700.10 | INR 1,739.00 | INR 1,675.00 | 263 |
| 2026-05-29 | INR 1,698.90 | +0.16% | INR 1,748.00 | INR 1,809.00 | INR 1,690.00 | 618 |
| 2026-05-28 | INR 1,696.20 | 0.00% | INR 1,696.20 | INR 1,696.20 | INR 1,696.20 | 0 |