Gateway Distriparks Limited - GATEWAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.05	59.71	59.71	60.9	59.11	528,368
February 19, 2026	59.71	59.83	59.83	61.84	59.5	1.01M
February 18, 2026	58.41	59.77	59.77	60.05	58	1.07M
February 17, 2026	58.03	58.8	58.8	59.33	58	757,678
February 16, 2026	58.48	58.45	58.45	58.74	57.51	1.1M
February 13, 2026	59.94	58.84	58.84	59.94	58.48	876,386
February 12, 2026	63.75	60.57	60.57	63.75	59.85	1.6M
February 11, 2026	64.99	64.07	62.07	65.17	63.8	1.75M
February 10, 2026	64.9	64.73	62.71	65.28	63.69	1.85M
February 09, 2026	62.87	63.93	61.93	64.5	62	3.06M
February 06, 2026	60	60.74	60.74	61.55	59.35	1.52M
February 05, 2026	59.6	60.18	60.18	61.09	59.3	543,566
February 04, 2026	60.16	59.9	59.9	60.6	59.6	558,861
February 03, 2026	62.5	60.16	60.16	63	59.92	1.1M
February 02, 2026	57.9	59.92	59.92	61.12	56.17	1.76M
February 01, 2026	58.67	57.91	57.91	59.75	57.5	684,930
January 30, 2026	57.7	58.6	58.6	58.88	57.12	578,567
January 29, 2026	58	58.01	58.01	58.6	57.12	422,308
January 28, 2026	57.08	58.01	58.01	58.25	57.08	406,965
January 27, 2026	56.16	57.08	57.08	58.35	55.8	750,684
January 23, 2026	57.25	56.49	56.49	57.5	56.13	341,629
January 22, 2026	56.23	56.99	56.99	57.15	56	298,522
January 21, 2026	56	55.98	55.98	56.79	55.28	922,935
January 20, 2026	57	56.1	56.1	57.65	56	924,015
January 19, 2026	56.35	57.15	57.15	57.49	55.8	600,285
January 16, 2026	56.41	56.38	56.38	57	56.25	421,782
January 14, 2026	56.42	56.41	56.41	56.94	56.3	323,213
January 13, 2026	56.87	56.28	56.28	57.49	56.01	862,218
January 12, 2026	57.65	56.87	56.87	58.95	56.02	879,492
January 09, 2026	58.03	57.65	57.65	58.27	57.3	566,578
January 08, 2026	59.25	58.45	58.45	59.67	58	539,834
January 07, 2026	59.36	59.5	59.5	59.93	59.01	344,434
January 06, 2026	60	59.36	59.36	60.43	58.97	613,876
January 05, 2026	60.73	60.07	60.07	61.07	59.85	502,218
January 02, 2026	60.55	60.58	60.58	60.99	59.64	477,266
January 01, 2026	59.6	60.4	60.4	60.59	59.6	470,632
December 31, 2025	59.04	59.66	59.66	60.32	59.04	636,567
December 30, 2025	59.88	59.04	59.04	60.09	58.9	582,722
December 29, 2025	61.07	59.75	59.75	61.28	59.56	785,856
December 26, 2025	62.34	61.01	61.01	63.89	60.71	1.38M
December 24, 2025	63.75	62.74	62.74	64.99	62.41	845,873
December 23, 2025	64.24	63.75	63.75	64.55	62.12	998,441
December 22, 2025	60.19	62.11	62.11	62.45	59.58	963,799
December 19, 2025	59.01	59.58	59.58	59.8	58.81	357,135
December 18, 2025	59.5	59.16	59.16	59.71	58.6	476,182
December 17, 2025	60.9	59.45	59.45	61.03	59.15	496,114
December 16, 2025	59.55	60.91	60.91	62	59.21	831,584
December 15, 2025	60.42	59.97	59.97	60.43	59.1	368,445
December 12, 2025	61	60.29	60.29	61.1	59.97	328,402
December 11, 2025	59.79	60.23	60.23	60.49	59.31	324,564
December 10, 2025	61.55	59.79	59.79	61.55	59.41	601,420
December 09, 2025	57.82	61.57	61.57	61.99	57.02	3.05M
December 08, 2025	59.92	57.36	57.36	60.35	57.02	832,784
December 05, 2025	61.01	59.92	59.92	61.61	59.66	965,729
December 04, 2025	57.18	60.72	60.72	63.49	56.6	3.33M
December 03, 2025	57.37	57.18	57.18	57.74	56.8	354,468
December 02, 2025	57.45	57.34	57.34	57.98	57	690,919
December 01, 2025	59.01	57.46	57.46	59.34	57.18	649,761
November 28, 2025	58.5	58.84	58.84	59.5	58.11	438,252
November 27, 2025	59.99	58.75	58.75	59.99	58.56	676,448

Gateway Distriparks Limited (GATEWAY.NS) NSE