Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 13.15
+0.62 (4.95%)
At close: Jun 3, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.51 | 9.51 | 9.00 | 9.30 | 9.30 | 2.65% | 52,238 |
| Apr 27, 2026 | 9.28 | 9.60 | 8.82 | 9.06 | 9.06 | -2.37% | 19,581 |
| Apr 24, 2026 | 10.08 | 10.09 | 9.15 | 9.28 | 9.28 | -3.63% | 49,056 |
| Apr 23, 2026 | 10.50 | 10.50 | 9.53 | 9.63 | 9.63 | -3.99% | 24,075 |
| Apr 22, 2026 | 10.70 | 10.70 | 9.97 | 10.03 | 10.03 | -4.39% | 55,573 |
| Apr 21, 2026 | 11.50 | 11.56 | 10.46 | 10.49 | 10.49 | -4.72% | 24,072 |
| Apr 20, 2026 | 11.00 | 12.07 | 11.00 | 11.01 | 11.01 | -4.26% | 24,023 |
| Apr 17, 2026 | 11.26 | 11.77 | 11.00 | 11.50 | 11.50 | 2.59% | 14,086 |
| Apr 16, 2026 | 10.89 | 11.39 | 10.56 | 11.21 | 11.21 | 2.94% | 60,056 |
| Apr 15, 2026 | 11.66 | 11.67 | 10.57 | 10.89 | 10.89 | -2.07% | 164,194 |
| Apr 13, 2026 | 11.13 | 11.13 | 10.32 | 11.12 | 11.12 | 4.91% | 170,826 |
| Apr 10, 2026 | 10.55 | 10.60 | 10.46 | 10.60 | 10.60 | 9.96% | 34,110 |
| Apr 9, 2026 | 9.48 | 9.64 | 9.02 | 9.64 | 9.64 | 9.92% | 42,039 |
| Apr 8, 2026 | 8.00 | 8.77 | 8.00 | 8.77 | 8.77 | 9.90% | 39,109 |
| Apr 7, 2026 | 7.99 | 8.03 | 7.51 | 7.98 | 7.98 | 3.50% | 28,652 |
| Apr 6, 2026 | 7.52 | 7.98 | 7.52 | 7.71 | 7.71 | 1.45% | 139,092 |
| Apr 2, 2026 | 7.31 | 7.60 | 7.25 | 7.60 | 7.60 | 4.97% | 96,750 |
| 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 |