Price Data Selection & Download
GKW Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5803 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse GKW ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹4149.90
November 08, 2024
NSE Exchange
Share Price All Time Low
₹1.35
March 20, 2003
NSE Exchange
Highest Volume Trading Day
3,413,003
February 18, 2005 • ₹15.15
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
GKWLIMITED daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1604.90 | ₹1604.90 | ₹1566.00 | ₹1587.10 | 208 |
| 2026-09-17 | ₹1600.00 | ₹1604.90 | ₹1573.50 | ₹1604.90 | 28 |
| 2026-09-16 | ₹1551.00 | ₹1607.00 | ₹1522.90 | ₹1589.20 | 251 |
| 2026-09-15 | ₹1589.80 | ₹1599.00 | ₹1551.00 | ₹1554.00 | 423 |
| 2026-09-11 | ₹1540.80 | ₹1591.80 | ₹1540.80 | ₹1584.80 | 248 |
| 2026-09-10 | ₹1570.40 | ₹1572.20 | ₹1550.00 | ₹1556.30 | 114 |
| 2026-09-09 | ₹1579.50 | ₹1600.00 | ₹1562.00 | ₹1588.80 | 229 |
| 2026-09-08 | ₹1550.00 | ₹1584.00 | ₹1550.00 | ₹1551.70 | 508 |
| 2026-09-07 | ₹1582.10 | ₹1585.00 | ₹1510.00 | ₹1550.60 | 2,522 |
| 2026-09-04 | ₹1622.00 | ₹1622.00 | ₹1582.00 | ₹1610.90 | 154 |
| 2026-09-03 | ₹1560.00 | ₹1609.90 | ₹1560.00 | ₹1600.00 | 597 |
| 2026-09-02 | ₹1568.00 | ₹1600.00 | ₹1510.10 | ₹1593.30 | 26,045 |
| 2026-09-01 | ₹1558.90 | ₹1564.90 | ₹1505.50 | ₹1550.00 | 692 |
| 2026-08-31 | ₹1569.00 | ₹1582.00 | ₹1503.80 | ₹1524.70 | 1,073 |
| 2026-08-28 | ₹1606.90 | ₹1606.90 | ₹1580.10 | ₹1597.90 | 160 |
| 2026-08-27 | ₹1609.80 | ₹1609.80 | ₹1585.00 | ₹1599.80 | 171 |
| 2026-08-26 | ₹1596.10 | ₹1610.00 | ₹1572.00 | ₹1580.00 | 991 |
| 2026-08-25 | ₹1622.00 | ₹1622.00 | ₹1590.00 | ₹1596.10 | 592 |
| 2026-08-24 | ₹1620.00 | ₹1629.00 | ₹1572.00 | ₹1601.00 | 459 |
| 2026-08-21 | ₹1623.90 | ₹1623.90 | ₹1605.30 | ₹1606.50 | 74 |
| 2026-08-20 | ₹1628.00 | ₹1628.00 | ₹1610.00 | ₹1610.20 | 238 |
| 2026-08-19 | ₹1628.90 | ₹1628.90 | ₹1601.00 | ₹1604.00 | 89 |
| 2026-08-18 | ₹1619.00 | ₹1619.00 | ₹1602.00 | ₹1609.20 | 134 |
| 2026-08-17 | ₹1584.10 | ₹1628.50 | ₹1584.00 | ₹1607.90 | 587 |
| 2026-08-14 | ₹1640.00 | ₹1640.00 | ₹1600.00 | ₹1609.10 | 332 |
| 2026-08-13 | ₹1635.00 | ₹1650.00 | ₹1635.00 | ₹1636.40 | 834 |
| 2026-08-12 | ₹1656.30 | ₹1679.00 | ₹1635.00 | ₹1638.30 | 885 |
| 2026-08-11 | ₹1651.50 | ₹1659.90 | ₹1640.00 | ₹1655.30 | 1,205 |
| 2026-08-10 | ₹1628.70 | ₹1655.40 | ₹1620.30 | ₹1651.50 | 961 |
| 2026-08-07 | ₹1653.00 | ₹1655.00 | ₹1620.00 | ₹1628.70 | 569 |
| 2026-08-06 | ₹1627.30 | ₹1655.00 | ₹1624.00 | ₹1629.70 | 75 |
| 2026-08-05 | ₹1679.80 | ₹1696.90 | ₹1646.00 | ₹1646.80 | 126 |
| 2026-08-04 | ₹1701.00 | ₹1701.00 | ₹1626.00 | ₹1649.90 | 327 |
| 2026-08-03 | ₹1622.90 | ₹1685.00 | ₹1622.90 | ₹1660.20 | 963 |
| 2026-07-31 | ₹1630.00 | ₹1650.10 | ₹1614.00 | ₹1630.80 | 603 |
| 2026-07-30 | ₹1650.00 | ₹1650.00 | ₹1600.00 | ₹1610.60 | 432 |
| 2026-07-29 | ₹1655.00 | ₹1655.00 | ₹1592.10 | ₹1632.80 | 132 |
| 2026-07-28 | ₹1612.60 | ₹1648.90 | ₹1612.50 | ₹1625.80 | 38 |
| 2026-07-27 | ₹1640.70 | ₹1675.00 | ₹1600.00 | ₹1609.60 | 1,299 |
| 2026-07-24 | ₹1685.00 | ₹1685.00 | ₹1620.10 | ₹1640.70 | 907 |
| 2026-07-23 | ₹1670.00 | ₹1698.00 | ₹1635.00 | ₹1685.00 | 942 |
| 2026-07-22 | ₹1683.60 | ₹1699.60 | ₹1664.00 | ₹1680.00 | 341 |
| 2026-07-21 | ₹1699.80 | ₹1700.00 | ₹1666.10 | ₹1683.60 | 165 |
| 2026-07-20 | ₹1656.80 | ₹1700.00 | ₹1656.80 | ₹1699.80 | 237 |
| 2026-07-17 | ₹1662.10 | ₹1736.70 | ₹1656.00 | ₹1674.20 | 216 |
| 2026-07-16 | ₹1698.00 | ₹1700.00 | ₹1676.10 | ₹1678.50 | 117 |
| 2026-07-15 | ₹1795.00 | ₹1795.00 | ₹1655.00 | ₹1695.40 | 1,375 |
| 2026-07-14 | ₹1795.00 | ₹1795.00 | ₹1727.10 | ₹1761.40 | 33 |
| 2026-07-13 | ₹1800.00 | ₹1800.00 | ₹1708.70 | ₹1780.00 | 70 |
| 2026-07-10 | ₹1675.20 | ₹1809.90 | ₹1675.20 | ₹1798.90 | 964 |
| 2026-07-09 | ₹1737.90 | ₹1740.00 | ₹1723.00 | ₹1725.00 | 82 |
| 2026-07-08 | ₹1686.70 | ₹1748.80 | ₹1684.80 | ₹1737.90 | 66 |
| 2026-07-07 | ₹1711.70 | ₹1712.80 | ₹1704.50 | ₹1711.00 | 13 |
| 2026-07-06 | ₹1715.40 | ₹1738.00 | ₹1700.00 | ₹1704.40 | 184 |
| 2026-07-03 | ₹1714.30 | ₹1733.40 | ₹1700.00 | ₹1715.00 | 156 |
| 2026-07-02 | ₹1733.60 | ₹1744.90 | ₹1689.00 | ₹1714.90 | 702 |
| 2026-07-01 | ₹1750.00 | ₹1773.90 | ₹1725.00 | ₹1733.50 | 160 |
| 2026-06-30 | ₹1782.00 | ₹1782.00 | ₹1739.90 | ₹1750.00 | 634 |
| 2026-06-29 | ₹1790.00 | ₹1790.00 | ₹1711.00 | ₹1747.00 | 406 |
| 2026-06-25 | ₹1765.10 | ₹1820.00 | ₹1765.10 | ₹1787.50 | 233 |
| 2026-06-24 | ₹1878.00 | ₹1878.00 | ₹1785.00 | ₹1821.00 | 1,474 |
| 2026-06-23 | ₹1813.30 | ₹1868.90 | ₹1813.00 | ₹1819.60 | 92 |
| 2026-06-22 | ₹1840.00 | ₹1863.90 | ₹1840.00 | ₹1840.00 | 904 |
| 2026-06-19 | ₹1875.00 | ₹1875.00 | ₹1836.00 | ₹1839.80 | 217 |
| 2026-06-18 | ₹1874.00 | ₹1874.00 | ₹1811.60 | ₹1849.70 | 662 |
| 2026-06-17 | ₹1849.00 | ₹1849.00 | ₹1810.00 | ₹1812.70 | 435 |
| 2026-06-16 | ₹1830.80 | ₹1841.90 | ₹1785.00 | ₹1828.20 | 441 |
| 2026-06-15 | ₹1899.90 | ₹1899.90 | ₹1765.10 | ₹1834.60 | 3,807 |
| 2026-06-12 | ₹1829.20 | ₹1849.80 | ₹1800.00 | ₹1842.60 | 283 |
| 2026-06-11 | ₹1855.00 | ₹1855.00 | ₹1799.00 | ₹1829.20 | 706 |
| 2026-06-10 | ₹1880.00 | ₹1880.00 | ₹1777.00 | ₹1824.40 | 676 |
| 2026-06-09 | ₹1867.10 | ₹1930.00 | ₹1810.00 | ₹1828.70 | 725 |
| 2026-06-08 | ₹1766.00 | ₹1852.00 | ₹1766.00 | ₹1804.00 | 1,603 |
| 2026-06-05 | ₹1688.00 | ₹1877.00 | ₹1687.00 | ₹1822.70 | 1,586 |
| 2026-06-04 | ₹1699.00 | ₹1710.00 | ₹1684.00 | ₹1700.00 | 73 |
| 2026-06-03 | ₹1686.00 | ₹1721.00 | ₹1670.00 | ₹1670.00 | 128 |
| 2026-06-02 | ₹1662.30 | ₹1698.90 | ₹1662.30 | ₹1687.10 | 142 |
| 2026-06-01 | ₹1700.10 | ₹1739.00 | ₹1675.00 | ₹1675.10 | 263 |
| 2026-05-29 | ₹1748.00 | ₹1809.00 | ₹1690.00 | ₹1698.90 | 618 |
| 2026-05-27 | ₹1688.40 | ₹1760.00 | ₹1672.20 | ₹1696.20 | 515 |
| 2026-05-26 | ₹1764.30 | ₹1764.30 | ₹1670.10 | ₹1722.90 | 454 |
| 2026-05-25 | ₹1755.00 | ₹1755.00 | ₹1666.00 | ₹1704.60 | 126 |
| 2026-05-22 | ₹1690.00 | ₹1775.00 | ₹1690.00 | ₹1747.00 | 294 |
| 2026-05-21 | ₹1666.40 | ₹1689.90 | ₹1620.00 | ₹1658.00 | 191 |
| 2026-05-20 | ₹1694.00 | ₹1694.00 | ₹1654.60 | ₹1666.40 | 112 |
| 2026-05-19 | ₹1633.00 | ₹1732.80 | ₹1633.00 | ₹1679.50 | 191 |
| 2026-05-18 | ₹1780.00 | ₹1780.00 | ₹1622.00 | ₹1658.70 | 173 |
| 2026-05-15 | ₹1699.00 | ₹1720.00 | ₹1658.00 | ₹1666.00 | 88 |
| 2026-05-14 | ₹1677.90 | ₹1697.00 | ₹1655.00 | ₹1671.00 | 195 |
| 2026-05-13 | ₹1699.00 | ₹1699.30 | ₹1649.80 | ₹1677.80 | 325 |
| 2026-05-12 | ₹1718.10 | ₹1755.00 | ₹1661.00 | ₹1675.60 | 900 |
| 2026-05-11 | ₹1765.00 | ₹1765.00 | ₹1715.20 | ₹1732.00 | 102 |
| 2026-05-08 | ₹1792.00 | ₹1792.00 | ₹1754.00 | ₹1763.80 | 272 |
| 2026-05-07 | ₹1812.30 | ₹1812.30 | ₹1774.90 | ₹1795.40 | 778 |
| 2026-05-06 | ₹1749.90 | ₹1818.90 | ₹1712.00 | ₹1801.20 | 3,040 |
| 2026-05-05 | ₹1674.90 | ₹1760.00 | ₹1615.00 | ₹1727.80 | 2,009 |
| 2026-05-04 | ₹1695.00 | ₹1698.00 | ₹1606.00 | ₹1656.60 | 1,168 |
| 2026-04-30 | ₹1613.90 | ₹1655.00 | ₹1581.30 | ₹1651.10 | 866 |
| 2026-04-29 | ₹1599.00 | ₹1651.00 | ₹1599.00 | ₹1619.30 | 843 |
| 2026-04-28 | ₹1569.90 | ₹1618.90 | ₹1569.90 | ₹1600.00 | 611 |
| 2026-04-27 | ₹1535.00 | ₹1585.00 | ₹1535.00 | ₹1557.50 | 94 |
| 2026-04-24 | ₹1533.10 | ₹1569.40 | ₹1515.00 | ₹1532.80 | 187 |
| 2026-04-23 | ₹1535.20 | ₹1550.00 | ₹1533.10 | ₹1539.00 | 57 |
| 2026-04-22 | ₹1506.00 | ₹1620.00 | ₹1506.00 | ₹1554.30 | 928 |
| 2026-04-21 | ₹1549.90 | ₹1559.80 | ₹1512.20 | ₹1558.90 | 292 |
| 2026-04-20 | ₹1559.90 | ₹1588.50 | ₹1535.00 | ₹1535.60 | 911 |
| 2026-04-17 | ₹1559.90 | ₹1589.90 | ₹1553.70 | ₹1559.50 | 595 |
| 2026-04-16 | ₹1559.90 | ₹1579.90 | ₹1553.50 | ₹1559.80 | 482 |
| 2026-04-15 | ₹1560.00 | ₹1625.00 | ₹1530.10 | ₹1553.50 | 2,578 |
| 2026-04-13 | ₹1549.80 | ₹1558.90 | ₹1499.00 | ₹1556.50 | 372 |
| 2026-04-10 | ₹1559.90 | ₹1610.00 | ₹1550.00 | ₹1557.60 | 1,026 |
| 2026-04-09 | ₹1589.90 | ₹1590.00 | ₹1531.00 | ₹1558.00 | 1,205 |
| 2026-04-08 | ₹1624.90 | ₹1624.90 | ₹1540.00 | ₹1556.20 | 1,133 |
| 2026-04-07 | ₹1529.10 | ₹1549.90 | ₹1500.00 | ₹1515.00 | 244 |
| 2026-04-06 | ₹1499.80 | ₹1550.00 | ₹1449.00 | ₹1514.10 | 357 |
| 2026-04-02 | ₹1460.10 | ₹1476.00 | ₹1452.60 | ₹1460.00 | 662 |
| 2026-04-01 | ₹1407.20 | ₹1500.00 | ₹1407.20 | ₹1494.10 | 207 |
| 2026-03-30 | ₹1456.00 | ₹1526.90 | ₹1375.00 | ₹1407.40 | 1,531 |
| 2026-03-27 | ₹1521.50 | ₹1530.00 | ₹1450.00 | ₹1503.90 | 1,577 |
| 2026-03-25 | ₹1549.90 | ₹1559.40 | ₹1515.00 | ₹1521.50 | 425 |
| 2026-03-24 | ₹1548.50 | ₹1598.00 | ₹1525.00 | ₹1541.20 | 292 |
| 2026-03-23 | ₹1560.00 | ₹1570.10 | ₹1545.00 | ₹1548.50 | 809 |
| 2026-03-20 | ₹1620.00 | ₹1625.00 | ₹1560.00 | ₹1619.20 | 326 |
| 2026-03-19 | ₹1625.00 | ₹1625.00 | ₹1584.00 | ₹1585.00 | 55 |
| 2026-03-18 | ₹1606.90 | ₹1650.00 | ₹1570.60 | ₹1645.90 | 268 |
| 2026-03-17 | ₹1561.80 | ₹1604.90 | ₹1561.00 | ₹1576.20 | 205 |
| 2026-03-16 | ₹1580.00 | ₹1582.00 | ₹1554.00 | ₹1576.60 | 186 |
| 2026-03-13 | ₹1600.00 | ₹1625.10 | ₹1575.00 | ₹1580.00 | 811 |
| 2026-03-12 | ₹1615.00 | ₹1649.90 | ₹1578.50 | ₹1649.90 | 1,154 |
| 2026-03-11 | ₹1611.00 | ₹1676.90 | ₹1611.00 | ₹1650.40 | 132 |
| 2026-03-10 | ₹1681.70 | ₹1681.70 | ₹1650.00 | ₹1654.80 | 14 |
| 2026-03-09 | ₹1601.10 | ₹1692.90 | ₹1536.00 | ₹1681.40 | 324 |
| 2026-03-06 | ₹1654.40 | ₹1678.00 | ₹1654.40 | ₹1660.00 | 6 |
| 2026-03-05 | ₹1688.00 | ₹1688.00 | ₹1609.90 | ₹1654.40 | 141 |
| 2026-03-04 | ₹1553.00 | ₹1611.90 | ₹1553.00 | ₹1609.70 | 343 |
| 2026-03-02 | ₹1535.00 | ₹1619.90 | ₹1535.00 | ₹1615.00 | 218 |
| 2026-02-27 | ₹1646.50 | ₹1675.00 | ₹1633.00 | ₹1657.40 | 319 |
| 2026-02-26 | ₹1645.20 | ₹1673.90 | ₹1645.10 | ₹1646.50 | 74 |
| 2026-02-25 | ₹1677.00 | ₹1677.00 | ₹1626.30 | ₹1641.80 | 133 |
| 2026-02-24 | ₹1670.10 | ₹1691.90 | ₹1576.70 | ₹1667.10 | 1,180 |
| 2026-02-23 | ₹1674.40 | ₹1699.80 | ₹1661.60 | ₹1666.30 | 100 |
| 2026-02-20 | ₹1690.00 | ₹1698.40 | ₹1660.90 | ₹1682.80 | 178 |
| 2026-02-19 | ₹1730.00 | ₹1730.00 | ₹1690.00 | ₹1698.40 | 103 |
| 2026-02-18 | ₹1691.60 | ₹1699.00 | ₹1691.00 | ₹1695.20 | 188 |
| 2026-02-17 | ₹1729.20 | ₹1744.00 | ₹1695.00 | ₹1700.30 | 136 |
| 2026-02-16 | ₹1701.70 | ₹1744.40 | ₹1701.60 | ₹1729.20 | 151 |
| 2026-02-13 | ₹1690.30 | ₹1750.00 | ₹1690.00 | ₹1701.60 | 213 |
| 2026-02-12 | ₹1740.00 | ₹1740.00 | ₹1690.00 | ₹1700.00 | 1,104 |
| 2026-02-11 | ₹1765.00 | ₹1803.00 | ₹1690.00 | ₹1717.80 | 6,396 |
| 2026-02-10 | ₹1787.80 | ₹1787.80 | ₹1704.20 | ₹1734.00 | 249 |
| 2026-02-09 | ₹1690.00 | ₹1717.00 | ₹1690.00 | ₹1711.40 | 392 |
| 2026-02-06 | ₹1698.90 | ₹1735.00 | ₹1664.40 | ₹1696.40 | 98 |
| 2026-02-05 | ₹1655.10 | ₹1699.90 | ₹1655.10 | ₹1698.90 | 252 |
| 2026-02-04 | ₹1695.00 | ₹1710.00 | ₹1650.00 | ₹1667.40 | 874 |
| 2026-02-03 | ₹1731.90 | ₹1735.00 | ₹1677.10 | ₹1689.40 | 443 |
| 2026-02-02 | ₹1701.50 | ₹1702.00 | ₹1640.00 | ₹1654.70 | 243 |
| 2026-02-01 | ₹1704.90 | ₹1735.00 | ₹1700.00 | ₹1700.00 | 113 |
| 2026-01-30 | ₹1730.00 | ₹1730.00 | ₹1650.00 | ₹1696.50 | 444 |
| 2026-01-29 | ₹1734.90 | ₹1734.90 | ₹1660.00 | ₹1665.80 | 58 |
| 2026-01-28 | ₹1728.00 | ₹1728.00 | ₹1635.50 | ₹1665.50 | 55 |
| 2026-01-27 | ₹1622.20 | ₹1684.00 | ₹1622.20 | ₹1649.10 | 174 |
| 2026-01-23 | ₹1734.90 | ₹1734.90 | ₹1605.00 | ₹1630.30 | 2,224 |
| 2026-01-22 | ₹1714.90 | ₹1735.00 | ₹1714.90 | ₹1722.50 | 57 |
| 2026-01-21 | ₹1652.00 | ₹1687.00 | ₹1600.00 | ₹1667.30 | 566 |
| 2026-01-20 | ₹1701.00 | ₹1701.00 | ₹1650.00 | ₹1655.70 | 412 |
| 2026-01-19 | ₹1630.50 | ₹1780.00 | ₹1630.50 | ₹1688.00 | 759 |
| 2026-01-16 | ₹1750.00 | ₹1780.00 | ₹1730.00 | ₹1737.10 | 456 |
| 2026-01-14 | ₹1700.00 | ₹1794.90 | ₹1680.50 | ₹1769.10 | 131 |
| 2026-01-13 | ₹1611.10 | ₹1718.50 | ₹1611.10 | ₹1700.00 | 137 |
| 2026-01-12 | ₹1685.10 | ₹1800.00 | ₹1676.00 | ₹1699.40 | 466 |
| 2026-01-09 | ₹1701.50 | ₹1737.40 | ₹1700.00 | ₹1700.10 | 501 |
| 2026-01-08 | ₹1661.10 | ₹1720.00 | ₹1661.10 | ₹1703.20 | 158 |
| 2026-01-07 | ₹1698.10 | ₹1744.70 | ₹1698.10 | ₹1715.90 | 244 |
| 2026-01-06 | ₹1733.00 | ₹1740.00 | ₹1725.00 | ₹1728.90 | 183 |
| 2026-01-05 | ₹1719.90 | ₹1750.00 | ₹1716.10 | ₹1734.50 | 48 |
| 2026-01-02 | ₹1714.90 | ₹1729.90 | ₹1714.90 | ₹1723.00 | 54 |
| 2026-01-01 | ₹1710.10 | ₹1710.20 | ₹1706.00 | ₹1706.60 | 48 |
GKW Share Price Performance Analysis (Jan 2003 - Sep 2026)
GKWLIMITED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.00%
₹1706.60 → ₹1587.10
Year to Date
Price Volatility
5.08%
Low Volatility
Year to Date
Average Daily Volume
688
Year to Date Average
NSE Exchange
GKW Share Price History – Frequently Asked Questions
Common questions about GKWLIMITED historical data and records. For live price, key ratios and fundamentals, see GKW stock price NSE.
What is the all-time high share price of GKW (GKWLIMITED)?
The all-time high share price of GKW was ₹4149.9 recorded on November 08, 2024 on the NSE exchange.
What is the all-time low share price of GKW (GKWLIMITED)?
The all-time low share price of GKW was ₹1.35 recorded on March 20, 2003 on the NSE exchange.
How can I download GKWLIMITED historical share price data?
You can download GKW historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GKWLIMITED shares?
The highest trading volume day for GKW was 3,413,003 shares traded on February 18, 2005 on the NSE exchange, with share price at ₹15.15.