Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹60.58

(0.30%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	57.18	63.49	56.6	60.72	11,901	19,72,86,385.93	26,93,777
05-Dec-2025	61.01	61.61	59.66	59.92	7,540	5,81,69,812.89	4,41,306
08-Dec-2025	59.92	60.35	57.02	57.36	14,904	4,83,05,099.76	5,40,444
09-Dec-2025	57.82	61.99	57.02	61.57	13,352	18,32,56,407.73	16,00,844
10-Dec-2025	61.55	61.55	59.41	59.79	5,053	3,61,61,872.07	2,94,487
11-Dec-2025	59.79	60.49	59.31	60.23	2,671	1,94,57,247.64	1,62,255
12-Dec-2025	61	61.1	59.97	60.29	3,671	1,97,99,914.39	1,62,736
15-Dec-2025	60.42	60.43	59.1	59.97	3,343	2,20,82,498.75	1,92,036
16-Dec-2025	59.55	62	59.21	60.91	5,797	5,05,80,539.89	4,06,274
17-Dec-2025	60.9	61.03	59.15	59.45	3,722	2,97,01,679.03	2,32,116
18-Dec-2025	59.5	59.71	58.6	59.16	4,936	2,79,27,888.09	2,41,953
19-Dec-2025	59.01	59.8	58.81	59.58	3,651	2,12,08,327.68	1,50,180
22-Dec-2025	60.19	62.45	59.58	62.11	8,652	5,90,39,533.17	5,52,992
23-Dec-2025	64.24	64.55	62.12	63.75	6,765	6,31,13,715.98	6,20,514
24-Dec-2025	63.75	64.99	62.41	62.74	5,121	5,33,33,829.4	6,00,809
26-Dec-2025	62.34	63.89	60.71	61.01	12,838	8,56,76,517.21	7,66,865
29-Dec-2025	61.07	61.28	59.56	59.75	11,690	4,72,51,520.54	4,34,788
30-Dec-2025	59.88	60.09	58.9	59.04	9,591	3,44,90,611.55	3,79,788
31-Dec-2025	59.04	60.32	59.04	59.66	9,678	3,81,19,995.18	3,04,791
01-Jan-2026	59.6	60.59	59.6	60.4	4,964	2,83,13,154.19	2,20,427
02-Jan-2026	60.55	60.99	59.64	60.58	8,091	2,88,49,953.14	2,33,472