Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 7.24
+0.34 (4.93%)
At close: Apr 1, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.04 | 7.24 | 6.66 | 7.24 | 7.24 | 4.93% | 52,885 |
| Mar 30, 2026 | 7.41 | 7.44 | 6.90 | 6.90 | 6.90 | -4.96% | 78,653 |
| Mar 27, 2026 | 7.32 | 7.47 | 6.96 | 7.26 | 7.26 | -0.82% | 360,418 |
| Mar 25, 2026 | 7.67 | 7.94 | 7.24 | 7.32 | 7.32 | -3.94% | 619,384 |
| Mar 24, 2026 | 7.96 | 7.96 | 7.57 | 7.62 | 7.62 | -4.27% | 110,959 |
| Mar 23, 2026 | 8.19 | 8.19 | 7.64 | 7.96 | 7.96 | -1.00% | 53,904 |
| Mar 20, 2026 | 7.87 | 8.21 | 7.49 | 8.04 | 8.04 | 2.03% | 141,696 |
| Mar 19, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -4.95% | 106,549 |
| Mar 18, 2026 | 8.97 | 8.97 | 8.21 | 8.29 | 8.29 | -4.05% | 75,608 |
| Mar 17, 2026 | 8.36 | 8.77 | 7.95 | 8.64 | 8.64 | 3.35% | 152,916 |
| Mar 16, 2026 | 8.83 | 9.10 | 8.36 | 8.36 | 8.36 | -4.89% | 262,994 |
| Mar 13, 2026 | 9.32 | 9.32 | 8.79 | 8.79 | 8.79 | -4.97% | 25,674 |
| Mar 12, 2026 | 8.94 | 9.38 | 8.68 | 9.25 | 9.25 | 3.47% | 23,500 |
| Mar 11, 2026 | 9.20 | 9.50 | 8.75 | 8.94 | 8.94 | -1.54% | 45,557 |
| Mar 10, 2026 | 10.16 | 10.16 | 9.00 | 9.08 | 9.08 | -5.02% | 100,609 |
| Mar 9, 2026 | 10.65 | 10.65 | 9.55 | 9.56 | 9.56 | -9.90% | 155,439 |
| Mar 6, 2026 | 11.90 | 11.90 | 10.32 | 10.61 | 10.61 | -7.42% | 211,704 |
| Mar 5, 2026 | 11.95 | 11.95 | 10.88 | 11.46 | 11.46 | 3.15% | 18,302 |
| Mar 4, 2026 | 10.21 | 11.80 | 10.21 | 11.11 | 11.11 | 1.83% | 36,923 |
| Mar 2, 2026 | 11.55 | 12.00 | 10.64 | 10.91 | 10.91 | -5.95% | 34,429 |
| Feb 27, 2026 | 11.38 | 12.00 | 11.00 | 11.60 | 11.60 | 2.02% | 16,378 |
| Feb 26, 2026 | 11.53 | 11.57 | 10.62 | 11.37 | 11.37 | 3.65% | 11,665 |
| Feb 25, 2026 | 12.23 | 12.23 | 10.85 | 10.97 | 10.97 | -2.83% | 56,663 |
| Feb 24, 2026 | 11.32 | 11.32 | 10.87 | 11.29 | 11.29 | 2.54% | 20,755 |
| Feb 23, 2026 | 11.86 | 12.49 | 10.55 | 11.01 | 11.01 | -5.33% | 132,930 |
| Feb 20, 2026 | 12.26 | 12.52 | 11.40 | 11.63 | 11.63 | -5.14% | 243,812 |
| Feb 19, 2026 | 12.65 | 12.95 | 12.00 | 12.26 | 12.26 | -1.29% | 48,975 |
| Feb 18, 2026 | 13.34 | 13.34 | 12.15 | 12.42 | 12.42 | -6.90% | 279,858 |
| Feb 17, 2026 | 13.66 | 13.66 | 12.12 | 13.34 | 13.34 | -0.37% | 41,567 |
| Feb 16, 2026 | 12.60 | 13.74 | 12.60 | 13.39 | 13.39 | 3.48% | 5,880 |
| Feb 13, 2026 | 12.60 | 13.48 | 12.60 | 12.94 | 12.94 | 0.62% | 5,971 |
| Feb 12, 2026 | 12.98 | 13.49 | 12.80 | 12.86 | 12.86 | 0.86% | 22,082 |
| Feb 11, 2026 | 13.12 | 13.40 | 12.27 | 12.75 | 12.75 | -3.77% | 49,079 |
| Feb 10, 2026 | 13.00 | 13.28 | 12.95 | 13.25 | 13.25 | 0.68% | 63,549 |
| Feb 9, 2026 | 12.80 | 13.95 | 12.50 | 13.16 | 13.16 | -0.83% | 17,515 |
| Feb 6, 2026 | 13.59 | 13.60 | 12.66 | 13.27 | 13.27 | 4.16% | 8,666 |
| Feb 5, 2026 | 13.70 | 13.70 | 12.52 | 12.74 | 12.74 | -4.93% | 12,093 |
| Feb 4, 2026 | 13.79 | 13.79 | 13.25 | 13.40 | 13.40 | 0.90% | 46,040 |
| Feb 3, 2026 | 13.55 | 14.00 | 12.75 | 13.28 | 13.28 | -1.04% | 64,255 |
| Feb 2, 2026 | 14.02 | 14.02 | 13.33 | 13.42 | 13.42 | -1.76% | 4,175 |
| Feb 1, 2026 | 14.15 | 14.15 | 13.28 | 13.66 | 13.66 | -0.94% | 2,722 |
| Jan 30, 2026 | 13.75 | 14.18 | 13.11 | 13.79 | 13.79 | 0.51% | 20,750 |
| Jan 29, 2026 | 14.15 | 14.49 | 13.65 | 13.72 | 13.72 | -1.37% | 23,602 |
| Jan 28, 2026 | 13.11 | 13.91 | 13.02 | 13.91 | 13.91 | 4.98% | 38,444 |
| Jan 27, 2026 | 12.65 | 13.74 | 12.65 | 13.25 | 13.25 | 0.99% | 37,486 |
| Jan 23, 2026 | 14.09 | 14.09 | 12.88 | 13.12 | 13.12 | -3.17% | 27,832 |
| Jan 22, 2026 | 13.00 | 13.55 | 12.62 | 13.55 | 13.55 | 4.96% | 22,678 |
| Jan 21, 2026 | 12.89 | 13.94 | 12.85 | 12.91 | 12.91 | -4.37% | 24,020 |
| Jan 20, 2026 | 13.51 | 14.09 | 13.50 | 13.50 | 13.50 | -2.74% | 15,555 |
| Jan 19, 2026 | 14.26 | 14.26 | 13.20 | 13.88 | 13.88 | 1.31% | 11,205 |