Gateway Distriparks Share Price History

Gateway Distr.

CMP as on 17-Jun-21 15:30

₹ 298.10
-14.40 -4.61%

Open

₹ 302.10

Turnover (lac)

₹ 871

Prev. Close

₹ 312.50

Day's Vol (shares)

₹ 2,92,211

Day's Range (₹)

₹ 298.10
₹ 314.50

CMP as on17-Jun-21 15:29

₹ 308.00
-4.6 -1.47%

Open

₹ 314.00

Turnover (lac)

₹ 207

Prev. Close

₹ 312.60

Day's Vol (shares)

₹ 18,604

Day's Range

₹ 301.05
₹ 318.95

Gateway Distriparks Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Jun-2021 302 315 298 305 3,006 89.20 292,211 16.40 2.50
16-Jun-2021 316 322 310 313 4,506 82.10 216,249 11.60 -3.50
15-Jun-2021 318 322 315 319 5,974 117 282,053 7 1.30
14-Jun-2021 310 323 303 316 8,458 121 228,811 19.90 5.90
11-Jun-2021 315 321 309 310 11,456 105 231,929 12 -4.80
10-Jun-2021 314 325 311 314 14,182 198 408,076 13.70 0.50
09-Jun-2021 314 319 308 311 11,695 126 256,229 11 -2.70
08-Jun-2021 298 317 298 314 26,292 412 769,289 19 15.90
07-Jun-2021 304 304 296 297 9,909 70.30 174,942 7.65 -6.80
04-Jun-2021 310 310 297 301 12,840 78.40 170,123 12.70 -8.50
03-Jun-2021 299 314 299 307 16,637 244 428,680 14.90 8
02-Jun-2021 283 299 283 297 9,259 66.90 143,797 16 13.70
01-Jun-2021 296 298 280 282 5,664 81.70 175,334 18.20 -14
31-May-2021 303 303 291 294 8,709 75.10 149,778 11.60 -9
28-May-2021 295 303 294 300 15,921 147 332,490 8.80 5.25
27-May-2021 300 303 291 293 7,426 70.80 148,573 12 -6.90
26-May-2021 294 305 293 300 13,075 158 290,637 11.60 6.40
25-May-2021 301 312 289 292 26,422 298 629,885 23 -8.50
24-May-2021 291 300 287 298 13,836 198 369,935 14 6.85
21-May-2021 288 300 283 288 19,114 266 502,846 16.50 0.10
20-May-2021 275 296 275 285 27,640 406 846,571 21.20 9.50
19-May-2021 275 288 275 277 13,277 108 247,102 13 1.75
18-May-2021 265 292 264 280 24,071 391 718,716 27.30 14.80
17-May-2021 248 265 247 262 15,503 112 261,773 18.60 13.70
Open ZERO Brokerage Demat Account