Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 9.77
-0.48 (-4.68%)
At close: Oct 6, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.77 | 10.25 | 9.46 | 10.25 | 10.25 | 4.91% | 12,769 |
| Oct 6, 2026 | 10.25 | 10.76 | 9.74 | 9.77 | 9.77 | -4.68% | 30,177 |
| Oct 5, 2026 | 10.18 | 10.64 | 10.18 | 10.25 | 10.25 | -1.35% | 1,429 |
| Oct 1, 2026 | 11.00 | 11.00 | 10.39 | 10.39 | 10.39 | -4.94% | 25,521 |
| Sep 30, 2026 | 11.73 | 11.73 | 10.93 | 10.93 | 10.93 | -4.96% | 36,985 |
| Sep 29, 2026 | 10.78 | 11.90 | 10.78 | 11.50 | 11.50 | 1.41% | 17,312 |
| Sep 28, 2026 | 10.80 | 11.34 | 10.50 | 11.34 | 11.34 | 5.00% | 3,299 |
| Sep 25, 2026 | 11.75 | 11.75 | 10.79 | 10.80 | 10.80 | -4.85% | 17,148 |
| Sep 24, 2026 | 11.60 | 11.60 | 10.50 | 11.35 | 11.35 | 2.71% | 84,080 |
| Sep 23, 2026 | 11.63 | 12.21 | 11.05 | 11.05 | 11.05 | -4.99% | 43,677 |
| Sep 22, 2026 | 11.08 | 11.63 | 10.53 | 11.63 | 11.63 | 4.96% | 6,508 |
| Sep 21, 2026 | 11.30 | 11.30 | 10.74 | 11.08 | 11.08 | -1.95% | 5,823 |
| Sep 18, 2026 | 11.76 | 11.76 | 11.30 | 11.30 | 11.30 | -1.99% | 2,664 |
| Sep 17, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.96% | 1,812 |
| Sep 16, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 592 |
| Sep 15, 2026 | 12.48 | 12.48 | 12.00 | 12.00 | 12.00 | -1.96% | 11,463 |
| Sep 11, 2026 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 2.00% | 4,120 |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,264 |
| Sep 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 68 |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.40% | 261 |
| Sep 7, 2026 | 12.25 | 12.25 | 12.17 | 12.17 | 12.17 | - | 9,202 |
| Sep 4, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.93% | 47,464 |
| Sep 3, 2026 | 11.76 | 11.94 | 11.76 | 11.94 | 11.94 | 1.96% | 6,178 |
| Sep 2, 2026 | 11.49 | 11.71 | 11.49 | 11.71 | 11.71 | 1.91% | 1,533 |
| Sep 1, 2026 | 11.05 | 11.49 | 11.05 | 11.49 | 11.49 | 1.95% | 77,636 |
| Aug 31, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.00% | 50,561 |
| Aug 28, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -0.26% | 67,391 |
| Aug 27, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.96% | 1,795 |
| Aug 26, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 5,754 |
| Aug 25, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.96% | 2,100 |
| Aug 24, 2026 | 12.24 | 12.48 | 12.24 | 12.24 | 12.24 | -1.92% | 4,986 |
| Aug 21, 2026 | 12.73 | 12.73 | 12.48 | 12.48 | 12.48 | -1.96% | 2,980 |
| Aug 20, 2026 | 12.73 | 13.22 | 12.73 | 12.73 | 12.73 | -1.85% | 7,937 |
| Aug 19, 2026 | 12.50 | 12.97 | 12.50 | 12.97 | 12.97 | 1.81% | 16,134 |
| Aug 18, 2026 | 12.75 | 12.75 | 12.74 | 12.74 | 12.74 | 1.92% | 16,733 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.81% | 4,403 |
| Aug 14, 2026 | 12.75 | 12.75 | 12.73 | 12.73 | 12.73 | -1.93% | 9,308 |
| Aug 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.96% | 1,875 |
| Aug 12, 2026 | 13.24 | 13.50 | 13.24 | 13.24 | 13.24 | -2.00% | 4,468 |
| Aug 11, 2026 | 13.15 | 13.53 | 12.55 | 13.51 | 13.51 | 4.81% | 66,731 |
| Aug 10, 2026 | 12.99 | 13.19 | 12.00 | 12.89 | 12.89 | 2.55% | 23,274 |
| Aug 7, 2026 | 12.05 | 12.60 | 12.00 | 12.57 | 12.57 | 4.40% | 22,294 |
| Aug 6, 2026 | 12.05 | 12.05 | 11.01 | 12.04 | 12.04 | 4.70% | 39,919 |
| Aug 5, 2026 | 11.81 | 11.81 | 10.81 | 11.50 | 11.50 | 2.22% | 5,909 |
| Aug 4, 2026 | 11.31 | 11.31 | 10.31 | 11.25 | 11.25 | 4.36% | 54,597 |
| Aug 3, 2026 | 11.47 | 11.47 | 10.44 | 10.78 | 10.78 | -1.82% | 5,373 |
| Jul 31, 2026 | 11.75 | 11.80 | 10.93 | 10.98 | 10.98 | -4.52% | 65,878 |
| Jul 30, 2026 | 12.12 | 12.12 | 11.45 | 11.50 | 11.50 | -4.17% | 12,841 |
| Jul 29, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 1.44% | 5,779 |
| Jul 28, 2026 | 11.97 | 11.97 | 11.12 | 11.83 | 11.83 | 3.77% | 33,069 |