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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.99	61.67	61.67	63	61.5	860,751
September 25, 2025	63.49	62.79	62.79	63.82	62.66	721,490
September 24, 2025	63.75	63.45	63.45	64.06	63.26	569,481
September 23, 2025	64.25	63.81	63.81	64.43	63.48	753,439
September 22, 2025	65.25	63.97	63.97	65.37	63.84	1.03M
September 19, 2025	64.67	65.12	65.12	65.49	64.35	774,820
September 18, 2025	66	64.66	64.66	66	64.5	854,329
September 17, 2025	65.3	65.85	65.85	66.25	65.03	1.25M
September 16, 2025	64.5	64.97	64.97	65.7	64.16	2.05M
September 15, 2025	64.36	64.24	64.24	64.84	63.81	1.26M
September 12, 2025	64.2	63.99	63.99	64.33	63.44	1.53M
September 11, 2025	64.25	63.49	63.49	64.69	63.41	1.49M
September 10, 2025	64.05	63.62	63.62	64.69	63.5	1.05M
September 09, 2025	64.59	63.86	63.86	65.05	63.6	821,004
September 08, 2025	64.79	64.57	64.57	65.68	64.31	566,707
September 05, 2025	65.22	64.46	64.46	65.62	64	727,909
September 04, 2025	67.72	65.18	65.18	67.72	65.18	1.53M
September 03, 2025	64.15	64.8	64.8	65.5	64.15	2.49M
September 02, 2025	65.15	64.01	64.01	65.94	63.9	2.35M
September 01, 2025	64.05	65.04	65.04	65.74	63.8	529,631
August 29, 2025	65.5	64.39	64.39	65.74	64.1	785,789
August 28, 2025	66.43	65.49	65.49	66.48	65.28	374,608
August 26, 2025	67.5	66.45	66.45	67.56	66.1	432,884
August 25, 2025	69	67.73	67.73	69.54	67.5	458,373
August 22, 2025	69	68.93	68.93	69.9	68.11	510,728
August 21, 2025	69.3	69.25	69.25	70.5	68.31	1.96M
August 20, 2025	69	68.84	68.84	69.43	68.17	525,011
August 19, 2025	68.09	68.8	68.8	69	67.61	861,791
August 18, 2025	67.3	68.08	68.08	68.69	67.15	676,953
August 14, 2025	67.26	66.92	66.92	69.3	66.38	1.26M
August 13, 2025	67.97	67.28	67.28	68.59	67	680,041
August 12, 2025	66.51	67.96	67.96	68.28	66.12	1.03M
August 11, 2025	66.53	66.51	66.51	66.98	65.5	688,996
August 08, 2025	65.68	66.34	66.34	67.39	65.15	1.09M
August 07, 2025	65.86	65.67	65.67	66.43	64	1.28M
August 06, 2025	67.4	66.13	66.13	67.79	65.44	1.22M
August 05, 2025	69.45	67.43	67.43	69.72	67.17	1.11M
August 04, 2025	68.2	69.15	69.15	69.85	67.61	1.32M
August 01, 2025	70.85	68.34	68.34	71.15	67.7	1.89M
July 31, 2025	70	70.84	69.59	74	69.71	4.24M
July 30, 2025	69.9	71.29	70.03	76.5	69.9	31.3M
July 29, 2025	63.89	68.28	67.08	69.2	62.9	7.95M
July 28, 2025	64.3	63.89	62.76	65.49	63.71	864,379
July 25, 2025	65.03	64.63	63.49	65.59	64.05	841,820
July 24, 2025	65.67	65.03	63.88	65.84	64.65	548,953
July 23, 2025	64.56	65.57	64.41	65.7	64.56	692,820
July 22, 2025	65.4	64.51	63.37	66.07	64.04	1.04M
July 21, 2025	65.85	65.33	64.18	66.07	65	680,204
July 18, 2025	66.4	65.85	64.69	66.7	65.25	443,158
July 17, 2025	66.74	66.17	65	67.09	66.01	855,247
July 16, 2025	66.19	66.47	66.47	66.88	65.46	1.1M
July 15, 2025	66.3	65.91	65.91	66.98	65.72	741,064
July 14, 2025	65.5	65.92	65.92	66.5	64.68	1.13M
July 11, 2025	66.94	65.46	65.46	67	64.84	1.07M
July 10, 2025	65.8	66.99	66.99	68.79	65.8	2.78M
July 09, 2025	66	65.43	65.43	66.78	65.2	534,447
July 08, 2025	65.62	65.47	65.47	66	64.61	589,364
July 07, 2025	66.17	65.63	65.63	66.85	65.25	658,175
July 04, 2025	65.46	66.17	66.17	66.46	65.42	664,125
July 03, 2025	65.85	65.46	65.46	66.14	65.3	622,199

Gateway Distriparks Limited (GATEWAY.NS) NSE