Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹63.48

(-1.44%)

Jun 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/05/2025

To Date

18/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-May-2025	68	68.24	65.35	65.75	24,829	14,58,99,378.51	11,45,238
30-May-2025	65.68	66.35	62.25	63.73	46,623	69,68,29,854.08	63,17,945
02-Jun-2025	64.24	66.65	63.81	66.09	19,271	12,15,09,753.98	9,01,962
03-Jun-2025	66.09	66.78	64.71	65.02	11,259	5,53,71,002.96	4,70,306
04-Jun-2025	65.5	66.6	64.6	65.41	15,716	8,18,09,676.33	6,24,384
05-Jun-2025	66.05	66.67	65.01	65.21	9,890	5,39,40,948.17	4,70,999
06-Jun-2025	65.22	67.9	65.22	66.74	16,135	10,63,20,126.63	8,62,214
09-Jun-2025	66.95	67.85	66.76	67.45	9,827	6,63,62,416.87	6,21,511
10-Jun-2025	67.8	68.25	66.75	67.86	21,654	16,43,36,493.32	14,41,578
11-Jun-2025	67.95	69.35	66.63	67.4	17,156	17,52,72,020.89	12,64,584
12-Jun-2025	67.77	68.05	65.4	65.59	11,773	8,13,04,544.25	6,37,359
13-Jun-2025	64.88	66.33	63.71	65.53	16,609	7,69,75,736.14	5,42,431
16-Jun-2025	65.01	65.59	63.44	64.41	13,219	8,37,17,493.56	6,27,771
17-Jun-2025	64.1	65.21	63.15	63.48	11,845	6,78,57,285.45	5,62,448