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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	58.73	59.72	59.72	60	58.56	421,866
November 25, 2025	57.7	58.64	58.64	58.99	57.49	537,855
November 24, 2025	60	57.65	57.65	60.4	57.51	1.21M
November 21, 2025	60.44	59.77	59.77	60.8	59.55	606,673
November 19, 2025	60	59.84	59.84	60.25	59.62	554,048
November 18, 2025	60.39	60.31	60.31	60.9	59.5	954,693
November 17, 2025	60.8	60.37	60.37	61.35	56.49	911,980
November 14, 2025	60.76	60.58	60.58	61	60.2	719,193
November 13, 2025	61.1	60.76	60.76	61.42	60.6	570,189
November 12, 2025	61.06	61.1	61.1	61.55	60.81	576,674
November 11, 2025	60.83	60.85	60.85	61.89	60.2	588,554
November 10, 2025	61.68	60.92	60.92	61.72	60.71	810,740
November 07, 2025	61.71	61.68	61.68	62.1	60.81	555,189
November 06, 2025	63.71	61.71	61.71	64	61	975,942
November 04, 2025	64.5	63.45	63.45	65.3	63.2	1.5M
November 03, 2025	64.15	64.54	64.54	64.87	63.81	552,651
October 31, 2025	63.81	63.91	63.91	65.42	63.31	652,304
October 30, 2025	63.23	64.14	64.14	64.74	62.82	937,295
October 29, 2025	62.48	63.23	63.23	63.38	61.94	610,555
October 28, 2025	62.8	61.98	61.98	62.94	61.8	754,030
October 27, 2025	63.08	62.79	62.79	63.38	62.49	409,348
October 24, 2025	63.1	63.09	63.09	63.5	62.45	438,933
October 23, 2025	63.69	63.11	63.11	63.9	62.95	562,584
October 21, 2025	62.43	63.5	63.5	63.89	62.34	364,995
October 20, 2025	62.58	62.34	62.34	64.19	60.96	1.01M
October 17, 2025	62	62.47	62.47	63.5	61.8	714,058
October 16, 2025	62.2	62.07	62.07	62.64	61.25	905,659

Gateway Distriparks Limited (GATEWAY.NS) NSE