Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 17.45
+0.50 (2.95%)
At close: Oct 29, 2025
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.50 | 17.60 | 16.87 | 17.45 | 17.45 | 2.95% | 57,563 |
| Oct 28, 2025 | 16.90 | 16.95 | 15.50 | 16.95 | 16.95 | 4.95% | 102,346 |
| Oct 27, 2025 | 16.25 | 16.25 | 15.06 | 16.15 | 16.15 | 4.19% | 24,966 |
| Oct 24, 2025 | 16.00 | 16.20 | 15.13 | 15.50 | 15.50 | -1.65% | 24,610 |
| Oct 23, 2025 | 15.05 | 16.28 | 15.05 | 15.76 | 15.76 | 1.48% | 9,692 |
| Oct 21, 2025 | 16.30 | 16.30 | 15.05 | 15.53 | 15.53 | -0.45% | 7,666 |
| Oct 20, 2025 | 15.55 | 15.98 | 14.95 | 15.60 | 15.60 | 2.50% | 76,117 |
| Oct 17, 2025 | 15.20 | 15.69 | 14.50 | 15.22 | 15.22 | 0.93% | 21,134 |
| Oct 16, 2025 | 16.19 | 16.19 | 15.08 | 15.08 | 15.08 | -4.98% | 36,975 |
| Oct 15, 2025 | 15.05 | 15.99 | 15.05 | 15.87 | 15.87 | 1.67% | 7,242 |
| Oct 14, 2025 | 15.35 | 15.99 | 15.14 | 15.61 | 15.61 | -0.70% | 5,558 |
| Oct 13, 2025 | 16.05 | 16.30 | 15.50 | 15.72 | 15.72 | -1.63% | 22,349 |
| Oct 10, 2025 | 17.19 | 17.19 | 15.71 | 15.98 | 15.98 | -3.09% | 45,893 |
| Oct 9, 2025 | 15.70 | 16.83 | 15.63 | 16.49 | 16.49 | 2.36% | 19,655 |
| Oct 8, 2025 | 16.87 | 16.98 | 16.08 | 16.11 | 16.11 | -1.89% | 3,627 |
| Oct 7, 2025 | 16.49 | 16.77 | 15.60 | 16.42 | 16.42 | 2.18% | 46,286 |
| Oct 6, 2025 | 16.90 | 16.90 | 16.07 | 16.07 | 16.07 | -4.91% | 36,509 |
| Oct 3, 2025 | 17.00 | 17.70 | 16.82 | 16.90 | 16.90 | -4.52% | 139,652 |
| Oct 1, 2025 | 19.17 | 19.17 | 17.37 | 17.70 | 17.70 | -3.12% | 150,945 |
| Sep 30, 2025 | 18.18 | 18.27 | 16.61 | 18.27 | 18.27 | 5.00% | 522,384 |
| Sep 29, 2025 | 17.40 | 17.40 | 16.61 | 17.40 | 17.40 | 9.99% | 301,455 |
| Sep 26, 2025 | 15.82 | 15.82 | 15.01 | 15.82 | 15.82 | 9.94% | 92,468 |
| Sep 25, 2025 | 14.07 | 14.39 | 12.72 | 14.39 | 14.39 | 9.93% | 238,950 |
| Sep 24, 2025 | 14.09 | 14.09 | 12.85 | 13.09 | 13.09 | -0.08% | 10,471 |
| Sep 23, 2025 | 12.71 | 13.87 | 12.71 | 13.10 | 13.10 | -1.36% | 23,026 |
| Sep 22, 2025 | 13.80 | 14.20 | 12.70 | 13.28 | 13.28 | -3.07% | 70,057 |
| Sep 19, 2025 | 14.49 | 14.49 | 13.33 | 13.70 | 13.70 | -0.58% | 5,800 |
| Sep 18, 2025 | 13.92 | 14.29 | 12.90 | 13.78 | 13.78 | 1.62% | 12,691 |
| Sep 17, 2025 | 13.90 | 14.03 | 13.50 | 13.56 | 13.56 | -2.45% | 21,346 |
| Sep 16, 2025 | 13.55 | 14.25 | 13.55 | 13.90 | 13.90 | 0.72% | 9,566 |
| Sep 15, 2025 | 13.80 | 14.11 | 13.51 | 13.80 | 13.80 | - | 26,352 |
| Sep 12, 2025 | 14.49 | 14.49 | 13.41 | 13.80 | 13.80 | -0.22% | 11,158 |
| Sep 11, 2025 | 14.50 | 14.50 | 13.30 | 13.83 | 13.83 | -4.62% | 12,640 |
| Sep 10, 2025 | 14.14 | 14.75 | 14.05 | 14.50 | 14.50 | 2.33% | 11,386 |
| Sep 9, 2025 | 14.03 | 14.63 | 14.03 | 14.17 | 14.17 | 0.78% | 15,500 |
| Sep 8, 2025 | 14.72 | 14.72 | 14.06 | 14.06 | 14.06 | -2.63% | 11,420 |
| Sep 5, 2025 | 14.75 | 14.75 | 13.30 | 14.44 | 14.44 | 7.68% | 15,785 |
| Sep 4, 2025 | 13.97 | 13.97 | 12.90 | 13.41 | 13.41 | -3.94% | 170,300 |
| Sep 3, 2025 | 14.11 | 14.75 | 13.75 | 13.96 | 13.96 | -3.32% | 17,077 |
| Sep 2, 2025 | 14.01 | 14.93 | 13.94 | 14.44 | 14.44 | 3.07% | 30,467 |
| Sep 1, 2025 | 13.99 | 14.38 | 13.20 | 14.01 | 14.01 | 6.54% | 27,879 |
| Aug 29, 2025 | 13.90 | 14.95 | 13.00 | 13.15 | 13.15 | -3.52% | 58,206 |
| Aug 28, 2025 | 14.19 | 15.00 | 13.01 | 13.63 | 13.63 | -3.95% | 22,322 |
| Aug 26, 2025 | 13.15 | 14.49 | 13.15 | 14.19 | 14.19 | 1.28% | 3,522 |
| Aug 25, 2025 | 14.31 | 14.87 | 13.56 | 14.01 | 14.01 | -2.10% | 16,918 |
| Aug 22, 2025 | 15.25 | 15.25 | 14.18 | 14.31 | 14.31 | -0.21% | 8,383 |
| Aug 21, 2025 | 14.25 | 14.84 | 14.07 | 14.34 | 14.34 | 1.13% | 14,829 |
| Aug 20, 2025 | 14.50 | 14.95 | 14.00 | 14.18 | 14.18 | -2.21% | 14,873 |
| Aug 19, 2025 | 13.90 | 14.50 | 13.52 | 14.50 | 14.50 | 4.09% | 24,664 |
| Aug 18, 2025 | 13.85 | 14.10 | 12.80 | 13.93 | 13.93 | 6.91% | 30,583 |