Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 12.20
-0.26 (-2.09%)
At close: Jul 10, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 11.84 | 12.90 | 11.84 | 12.20 | 12.20 | -2.09% | 6,521 |
| Jul 9, 2026 | 13.11 | 13.47 | 12.46 | 12.46 | 12.46 | -4.96% | 8,402 |
| Jul 8, 2026 | 13.79 | 13.79 | 13.11 | 13.11 | 13.11 | -5.00% | 10,497 |
| Jul 7, 2026 | 13.21 | 14.00 | 13.21 | 13.80 | 13.80 | -0.72% | 11,836 |
| Jul 6, 2026 | 13.20 | 14.17 | 13.20 | 13.90 | 13.90 | 0.07% | 7,396 |
| Jul 3, 2026 | 13.99 | 14.17 | 13.23 | 13.89 | 13.89 | -0.07% | 2,838 |
| Jul 2, 2026 | 14.18 | 14.18 | 12.84 | 13.90 | 13.90 | 2.89% | 56,939 |
| Jul 1, 2026 | 14.19 | 14.19 | 13.14 | 13.51 | 13.51 | -2.31% | 35,210 |
| Jun 30, 2026 | 12.88 | 13.98 | 12.88 | 13.83 | 13.83 | 2.14% | 5,218 |
| Jun 29, 2026 | 13.31 | 14.58 | 13.31 | 13.54 | 13.54 | -3.29% | 8,088 |
| Jun 25, 2026 | 13.45 | 14.00 | 13.45 | 14.00 | 14.00 | -1.06% | 9,317 |
| Jun 24, 2026 | 14.33 | 14.33 | 13.35 | 14.15 | 14.15 | 0.71% | 5,700 |
| Jun 23, 2026 | 14.47 | 14.47 | 13.41 | 14.05 | 14.05 | 1.59% | 9,657 |
| Jun 22, 2026 | 13.65 | 14.30 | 13.65 | 13.83 | 13.83 | -2.33% | 11,671 |
| Jun 19, 2026 | 14.35 | 14.35 | 13.06 | 14.16 | 14.16 | 3.13% | 8,655 |
| Jun 18, 2026 | 14.00 | 14.00 | 13.23 | 13.73 | 13.73 | -1.36% | 46,578 |
| Jun 17, 2026 | 15.05 | 15.05 | 13.91 | 13.92 | 13.92 | -4.66% | 34,095 |
| Jun 16, 2026 | 15.66 | 15.66 | 14.54 | 14.60 | 14.60 | -4.51% | 12,827 |
| Jun 15, 2026 | 15.54 | 15.54 | 14.33 | 15.29 | 15.29 | 2.89% | 15,759 |
| Jun 12, 2026 | 14.48 | 15.19 | 13.77 | 14.86 | 14.86 | 2.62% | 12,656 |
| Jun 11, 2026 | 14.32 | 15.37 | 14.31 | 14.48 | 14.48 | -3.85% | 48,368 |
| Jun 10, 2026 | 15.85 | 15.85 | 15.06 | 15.06 | 15.06 | -4.98% | 116,302 |
| Jun 9, 2026 | 15.97 | 15.97 | 14.50 | 15.85 | 15.85 | 4.21% | 494,965 |
| Jun 8, 2026 | 15.17 | 15.21 | 14.80 | 15.21 | 15.21 | 4.97% | 178,066 |
| Jun 5, 2026 | 14.36 | 14.49 | 13.80 | 14.49 | 14.49 | 5.00% | 75,478 |
| Jun 4, 2026 | 13.79 | 13.80 | 13.50 | 13.80 | 13.80 | 4.94% | 77,309 |
| Jun 3, 2026 | 12.70 | 13.15 | 12.15 | 13.15 | 13.15 | 4.95% | 128,148 |
| Jun 2, 2026 | 12.00 | 12.53 | 12.00 | 12.53 | 12.53 | 4.94% | 57,512 |
| Jun 1, 2026 | 11.90 | 12.39 | 11.42 | 11.94 | 11.94 | 0.34% | 19,666 |
| May 29, 2026 | 11.92 | 12.29 | 11.50 | 11.90 | 11.90 | -0.08% | 11,314 |
| May 27, 2026 | 11.85 | 11.91 | 11.17 | 11.91 | 11.91 | 4.93% | 53,546 |
| May 26, 2026 | 11.66 | 11.66 | 11.00 | 11.35 | 11.35 | 1.98% | 24,589 |
| May 25, 2026 | 11.68 | 11.99 | 11.05 | 11.13 | 11.13 | -4.30% | 84,073 |
| May 22, 2026 | 12.02 | 12.44 | 11.58 | 11.63 | 11.63 | -3.24% | 14,553 |
| May 21, 2026 | 12.13 | 12.49 | 11.79 | 12.02 | 12.02 | -1.39% | 10,644 |
| May 20, 2026 | 12.06 | 12.54 | 11.57 | 12.19 | 12.19 | 0.74% | 1,226 |
| May 19, 2026 | 12.60 | 12.60 | 11.51 | 12.10 | 12.10 | - | 13,308 |
| May 18, 2026 | 12.19 | 12.65 | 11.60 | 12.10 | 12.10 | 0.08% | 28,539 |
| May 15, 2026 | 12.13 | 12.13 | 12.00 | 12.09 | 12.09 | 4.58% | 93,386 |
| May 14, 2026 | 11.40 | 11.56 | 10.61 | 11.56 | 11.56 | 5.00% | 37,655 |
| May 13, 2026 | 10.80 | 11.03 | 10.01 | 11.01 | 11.01 | 4.76% | 52,586 |
| May 12, 2026 | 10.41 | 11.00 | 10.37 | 10.51 | 10.51 | -3.67% | 56,106 |
| May 11, 2026 | 11.49 | 11.49 | 10.45 | 10.91 | 10.91 | -0.37% | 97,175 |
| May 8, 2026 | 10.95 | 10.95 | 10.52 | 10.95 | 10.95 | 4.99% | 45,640 |
| May 7, 2026 | 10.40 | 10.43 | 10.00 | 10.43 | 10.43 | 4.93% | 58,358 |
| May 6, 2026 | 9.45 | 9.94 | 9.45 | 9.94 | 9.94 | 4.96% | 19,446 |
| May 5, 2026 | 9.90 | 9.90 | 9.25 | 9.47 | 9.47 | -0.42% | 6,506 |
| May 4, 2026 | 9.21 | 9.67 | 9.13 | 9.51 | 9.51 | 3.26% | 14,507 |
| Apr 30, 2026 | 9.62 | 9.62 | 8.83 | 9.21 | 9.21 | 0.33% | 27,733 |
| Apr 29, 2026 | 9.70 | 9.70 | 8.90 | 9.18 | 9.18 | -1.29% | 5,483 |