Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 12.94
+0.08 (0.62%)
At close: Feb 13, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 13.39 | 13.74 | 12.66 | 13.70 | 13.70 | 4.66% | 42,242 |
| Jan 14, 2026 | 13.50 | 13.82 | 13.08 | 13.09 | 13.09 | -4.87% | 80,897 |
| Jan 13, 2026 | 14.33 | 15.10 | 13.76 | 13.76 | 13.76 | -4.97% | 45,759 |
| Jan 12, 2026 | 14.60 | 14.99 | 14.35 | 14.48 | 14.48 | -4.11% | 58,302 |
| Jan 9, 2026 | 16.68 | 16.68 | 15.10 | 15.10 | 15.10 | -4.97% | 553,715 |
| Jan 8, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 4.95% | 18,811 |
| Jan 7, 2026 | 15.14 | 15.14 | 14.73 | 15.14 | 15.14 | 4.99% | 565,195 |
| Jan 6, 2026 | 13.47 | 14.42 | 13.47 | 14.42 | 14.42 | 4.95% | 194,417 |
| Jan 5, 2026 | 13.36 | 13.79 | 13.00 | 13.74 | 13.74 | 3.31% | 31,276 |
| Jan 2, 2026 | 13.00 | 13.51 | 13.00 | 13.30 | 13.30 | 2.31% | 13,952 |
| Jan 1, 2026 | 13.89 | 13.89 | 13.00 | 13.00 | 13.00 | -1.74% | 31,902 |
| Dec 31, 2025 | 13.50 | 13.50 | 12.69 | 13.23 | 13.23 | 0.30% | 27,552 |
| Dec 30, 2025 | 13.50 | 13.50 | 12.90 | 13.19 | 13.19 | 1.15% | 7,304 |
| Dec 29, 2025 | 12.61 | 13.05 | 12.26 | 13.04 | 13.04 | 4.32% | 40,465 |
| Dec 26, 2025 | 12.50 | 12.84 | 12.25 | 12.50 | 12.50 | 2.04% | 57,209 |
| Dec 24, 2025 | 13.49 | 13.49 | 12.24 | 12.25 | 12.25 | -4.89% | 147,757 |
| Dec 23, 2025 | 13.40 | 13.40 | 12.80 | 12.88 | 12.88 | -2.05% | 74,129 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.15 | 13.15 | 13.15 | -4.99% | 87,447 |
| Dec 19, 2025 | 13.96 | 14.70 | 13.78 | 13.84 | 13.84 | -4.55% | 94,477 |
| Dec 18, 2025 | 14.90 | 14.90 | 13.86 | 14.50 | 14.50 | 1.75% | 15,881 |
| Dec 17, 2025 | 14.70 | 15.09 | 14.25 | 14.25 | 14.25 | -3.59% | 2,008 |
| Dec 16, 2025 | 14.39 | 15.00 | 13.82 | 14.78 | 14.78 | 2.78% | 31,226 |
| Dec 15, 2025 | 14.95 | 14.95 | 13.66 | 14.38 | 14.38 | 0.56% | 7,119 |
| Dec 12, 2025 | 14.30 | 14.50 | 13.30 | 14.30 | 14.30 | 2.22% | 21,531 |
| Dec 11, 2025 | 14.05 | 14.40 | 13.55 | 13.99 | 13.99 | -0.43% | 13,449 |
| Dec 10, 2025 | 14.49 | 14.49 | 13.63 | 14.05 | 14.05 | -1.26% | 10,458 |
| Dec 9, 2025 | 14.94 | 14.94 | 13.71 | 14.23 | 14.23 | -0.77% | 19,039 |
| Dec 8, 2025 | 14.99 | 14.99 | 14.17 | 14.34 | 14.34 | -2.18% | 12,023 |
| Dec 5, 2025 | 14.29 | 14.85 | 14.10 | 14.66 | 14.66 | 2.73% | 3,515 |
| Dec 4, 2025 | 14.57 | 14.80 | 13.74 | 14.27 | 14.27 | -0.07% | 12,406 |