Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹65.85

(1.35%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	67.3	68.69	67.15	68.08	6,873	4,59,97,324.47	3,57,950
19-Aug-2025	68.09	69	67.61	68.8	7,228	5,89,27,958.25	4,76,661
20-Aug-2025	69	69.43	68.17	68.84	6,054	3,61,46,309.93	2,96,765
21-Aug-2025	69.3	70.5	68.31	69.25	19,252	13,67,46,325.78	10,99,947
22-Aug-2025	69	69.9	68.11	68.93	6,011	3,50,37,570.65	2,40,976
25-Aug-2025	69	69.54	67.5	67.73	5,315	3,12,96,825.7	2,23,308
26-Aug-2025	67.5	67.56	66.1	66.45	5,789	2,88,76,112.18	2,22,196
28-Aug-2025	66.43	66.48	65.28	65.49	4,799	2,46,67,626.02	2,20,061
29-Aug-2025	65.5	65.74	64.1	64.39	8,091	5,10,44,134.56	4,62,801
01-Sep-2025	64.05	65.74	63.8	65.04	5,943	3,43,87,838.19	3,08,138
02-Sep-2025	65.15	65.94	63.9	64.01	17,738	15,20,52,320.32	16,92,664
03-Sep-2025	64.15	65.5	64.15	64.8	16,427	16,13,43,477.66	17,65,601
04-Sep-2025	67.72	67.72	65.15	65.32	16,916	10,11,42,479.88	6,02,198
05-Sep-2025	65.22	65.62	64	64.46	6,754	4,71,52,951.36	4,34,705
08-Sep-2025	64.79	65.68	64.31	64.57	6,392	3,67,47,901.98	3,06,508
09-Sep-2025	64.59	65.05	63.6	63.86	7,534	5,25,58,889.27	5,03,913
10-Sep-2025	64.05	64.69	63.5	63.62	11,564	6,74,56,573.62	6,73,911
11-Sep-2025	64.25	64.69	63.41	63.49	9,187	9,50,67,150.55	11,18,120
12-Sep-2025	64.2	64.33	63.44	63.99	9,927	9,78,89,855.49	11,68,323
15-Sep-2025	64.36	64.84	63.81	64.24	9,507	8,06,41,632.6	9,63,822
16-Sep-2025	64.5	65.7	64.16	64.97	13,795	13,29,21,848	11,04,350
17-Sep-2025	65.3	66.25	65.03	65.85	11,647	8,23,20,192.94	6,98,996