Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹67.71

(4.49%)

May 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/04/2025

To Date

28/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2025	61.95	62.99	61.36	61.63	13,369	3,50,09,430.47	2,72,189
30-Apr-2025	61.9	62.23	59.5	59.8	20,791	7,31,24,451.92	6,88,980
02-May-2025	60.65	60.9	58.81	59.61	12,203	5,23,60,428.17	3,81,263
05-May-2025	60	61.68	59.26	61.33	21,180	5,21,40,898.71	4,84,946
06-May-2025	61.46	61.89	59.81	60.53	33,665	6,29,59,260.25	6,44,393
07-May-2025	59	60.26	58.73	59.45	10,393	4,11,66,090.53	2,77,007
08-May-2025	59.51	60.29	58.75	58.89	12,632	4,55,52,095.47	5,16,688
09-May-2025	57.71	59.81	57.56	59.45	8,929	3,16,56,974.34	2,58,988
12-May-2025	60.01	62.51	60.01	61.93	15,426	5,09,59,470.9	4,66,647
13-May-2025	61.25	63.57	61.25	63.06	23,094	5,36,58,109.65	4,66,196
14-May-2025	63.4	65.14	63.02	64.26	24,548	7,41,12,599.69	6,94,732
15-May-2025	64.26	64.92	63.83	64.04	20,422	4,24,42,934.73	3,80,479
16-May-2025	64.84	66	63.75	65.21	26,880	6,60,00,576.25	6,18,224
19-May-2025	65.22	66.76	64.5	65.18	38,629	10,47,69,611.46	9,52,086
20-May-2025	65.42	65.53	63.25	63.52	31,519	7,20,20,327.97	7,11,056
21-May-2025	63.5	63.82	61.64	62.27	28,258	6,70,16,746.63	5,54,391
22-May-2025	62.54	62.78	61.3	61.94	35,429	9,01,55,760.6	8,54,820
23-May-2025	61.4	62.5	60.66	61.79	41,806	11,92,93,624.43	12,51,255
26-May-2025	62.7	64.9	62	64.46	20,774	8,51,85,943.16	7,05,381
27-May-2025	64.99	65	63.48	64.8	19,529	7,25,81,114.8	6,77,799
28-May-2025	64.9	70.9	63.8	67.71	80,169	71,83,22,061.48	39,17,040