Gati Limited - GATI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	144.9	120.8	120.8	149	117.65	8.38M
December 21, 2023	134.95	138	138	138.95	134	483,432
December 20, 2023	145.1	135.85	135.85	147	135	1.17M
December 19, 2023	138.5	144.55	144.55	147	138.45	2.09M
December 18, 2023	137.5	137.7	137.7	140.3	137.05	536,832
December 15, 2023	137.9	137	137	138.5	136.5	207,736
December 14, 2023	139.1	136.75	136.75	139.6	133.7	342,115
December 13, 2023	139.55	138.85	138.85	140.5	137.75	335,234
December 12, 2023	136.7	138.65	138.65	141.85	136.65	771,616
December 11, 2023	137.85	136.25	136.25	138.5	134	330,008
December 08, 2023	138.35	137.1	137.1	139.9	135.85	283,367
December 07, 2023	138.7	137.5	137.5	138.95	137	220,003
December 06, 2023	137.75	138.35	138.35	139.1	136.65	229,078
December 05, 2023	139.75	137.3	137.3	139.95	136.4	211,785
December 04, 2023	137.5	138.9	138.9	140.9	136.55	499,689
December 01, 2023	137.25	135.65	135.65	137.9	134.35	192,338
November 30, 2023	136.95	136.35	136.35	137.95	136	169,848
November 29, 2023	138.5	137.05	137.05	139.1	136.8	287,630
November 28, 2023	137.8	138	138	139.5	137.2	598,657
November 24, 2023	132.6	137.1	137.1	138.85	132.25	1.84M
November 23, 2023	133.2	132.8	132.8	134.95	132.25	428,280
November 22, 2023	135.45	133.65	133.65	135.45	132.2	410,733
November 21, 2023	137.05	134.6	134.6	137.3	134.5	386,223
November 20, 2023	135	136.35	136.35	137.2	135	500,626
November 17, 2023	136.6	134.65	134.65	137	134.05	394,131
November 16, 2023	136.95	136.3	136.3	138.25	135.5	395,309
November 15, 2023	138.25	136.9	136.9	138.8	136	490,252
November 13, 2023	139.65	136.45	136.45	139.65	136	385,390
November 12, 2023	135.5	134.95	134.95	136.85	134.95	29,299
November 10, 2023	136.05	134.95	134.95	136.1	133.2	256,576
November 09, 2023	140.1	136	136	140.7	135.55	667,090
November 08, 2023	139.1	138.85	138.85	140	137.9	350,443
November 07, 2023	139	137.9	137.9	140.8	137	602,698
November 06, 2023	144	137.65	137.65	144	136.35	1.12M
November 03, 2023	147	146.15	146.15	149	145.25	344,544
November 02, 2023	144.65	145.85	145.85	146.75	143.6	299,265
November 01, 2023	143.95	143.35	143.35	144.9	141.5	220,807
October 31, 2023	146.1	143.8	143.8	147.5	143.35	266,337
October 30, 2023	144.4	145.35	145.35	146.4	141.8	232,080
October 27, 2023	144	143.65	143.65	146.45	142.75	313,390
October 26, 2023	137	141.15	141.15	142	134.3	452,438
October 25, 2023	143.55	139.2	139.2	149.35	136.75	618,584
October 23, 2023	154.2	141.45	141.45	154.8	140	1.11M
October 20, 2023	155	153.4	153.4	156.7	152.55	499,610
October 19, 2023	153.75	155.45	155.45	156.75	153.35	520,887
October 18, 2023	160.4	155.9	155.9	161.8	155.1	759,719
October 17, 2023	162.8	159.65	159.65	166.05	159	1.14M
October 16, 2023	148.3	162.8	162.8	168.3	148.3	6.64M
October 13, 2023	147.95	147.4	147.4	149.55	146.6	344,077
October 12, 2023	149.35	148.55	148.55	151.45	148.1	341,329
October 11, 2023	149.95	149.15	149.15	152.45	148.35	389,206
October 10, 2023	147.35	149.65	149.65	150.7	146.5	300,145
October 09, 2023	149.3	146.1	146.1	151.25	145.1	466,527
October 06, 2023	155.2	152.7	152.7	155.9	152.1	307,976
October 05, 2023	153.3	154.4	154.4	156.3	152.45	486,890
October 04, 2023	152	152.5	152.5	153.45	150.2	361,633
October 03, 2023	153.95	152.95	152.95	154.55	152.5	311,630
September 29, 2023	154.8	154.25	154.25	156.55	153.65	365,613
September 28, 2023	155.65	153.9	153.9	157.3	153.25	388,419
September 27, 2023	156	155.2	155.2	158.7	153.55	594,792

Gati Limited (GATI.NS) NSE