GKW

GKW Ltd Historical Data

NSEBSE

₹1,822

(-0.48%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1,820.6	1,866.1	1,765	1,781.2	425	34,67,006.4	1,565
24-Jun-2025	1,830	1,855	1,750	1,768.5	204	21,65,819.4	723
25-Jun-2025	1,799	1,809.2	1,751	1,793.7	105	6,31,371.7	199
26-Jun-2025	1,790	1,890	1,767.1	1,859.1	200	19,85,503.1	696
27-Jun-2025	1,940	1,940	1,756	1,802.2	408	31,33,984	1,175
30-Jun-2025	1,820	1,822	1,740	1,761.3	292	5,43,61,843.7	29,826
01-Jul-2025	1,770	1,819.1	1,770	1,800.2	152	1,34,05,960.3	7,274
02-Jul-2025	1,810	1,870	1,792	1,796.3	190	8,55,773.2	195
03-Jul-2025	1,800	1,819.9	1,792	1,798.8	164	9,68,830	289
04-Jul-2025	1,770	1,820	1,770	1,803.5	91	6,07,584.5	171
07-Jul-2025	1,787.2	1,820	1,761	1,776.1	162	20,15,492.4	913
08-Jul-2025	1,790	1,790	1,750	1,752	91	7,00,519.7	340
09-Jul-2025	1,752	1,810	1,752	1,763.3	46	3,47,727.6	85
10-Jul-2025	1,762.8	1,798	1,760	1,779.9	82	4,56,435.1	150
11-Jul-2025	1,740	1,783.8	1,740	1,766.3	49	2,26,757.8	78
14-Jul-2025	1,766.3	1,775	1,716.2	1,757.9	90	4,96,599.8	211
15-Jul-2025	1,786.9	1,788	1,730	1,777.2	74	4,57,370.9	171
16-Jul-2025	1,769.5	1,798	1,751	1,773.9	112	6,27,169.4	236
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

GKW: Related NEWS

No Record Found

Invest wise with Expert advice