Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 9.51
+0.33 (3.59%)
At close: Nov 8, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 9.80 | 10.09 | 9.15 | 9.51 | 9.51 | 3.59% | 17,930 |
| Nov 6, 2026 | 9.53 | 9.89 | 9.12 | 9.18 | 9.18 | -1.71% | 14,026 |
| Nov 5, 2026 | 10.10 | 10.10 | 9.00 | 9.34 | 9.34 | 1.41% | 11,775 |
| Nov 4, 2026 | 8.93 | 10.01 | 8.70 | 9.21 | 9.21 | -2.13% | 19,051 |
| Nov 3, 2026 | 8.86 | 9.89 | 8.86 | 9.41 | 9.41 | 0.53% | 2,594 |
| Nov 2, 2026 | 9.74 | 9.74 | 8.71 | 9.36 | 9.36 | 1.30% | 7,503 |
| Oct 30, 2026 | 9.42 | 10.89 | 9.07 | 9.24 | 9.24 | -7.97% | 21,230 |
| Oct 29, 2026 | 9.36 | 10.49 | 9.07 | 10.04 | 10.04 | 5.13% | 137,326 |
| Oct 28, 2026 | 10.57 | 10.57 | 9.02 | 9.55 | 9.55 | -3.54% | 22,364 |
| Oct 27, 2026 | 10.47 | 10.47 | 9.48 | 9.90 | 9.90 | -1.00% | 14,030 |
| Oct 26, 2026 | 10.10 | 10.10 | 9.46 | 10.00 | 10.00 | 1.01% | 4,762 |
| Oct 23, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 874 |
| Oct 22, 2026 | 10.07 | 10.49 | 9.30 | 9.90 | 9.90 | -1.69% | 53,813 |
| Oct 21, 2026 | 9.98 | 10.35 | 9.98 | 10.07 | 10.07 | -0.10% | 46,094 |
| Oct 19, 2026 | 10.90 | 10.90 | 9.76 | 10.08 | 10.08 | -7.01% | 15,570 |
| Oct 16, 2026 | 11.70 | 11.70 | 10.33 | 10.84 | 10.84 | -2.95% | 4,858 |
| Oct 15, 2026 | 11.27 | 11.27 | 10.38 | 11.17 | 11.17 | 8.66% | 21,411 |
| Oct 14, 2026 | 10.50 | 10.50 | 10.00 | 10.28 | 10.28 | -2.10% | 96,092 |
| Oct 13, 2026 | 11.00 | 11.00 | 9.46 | 10.50 | 10.50 | 5.00% | 11,712 |
| Oct 12, 2026 | 10.34 | 11.20 | 9.67 | 10.00 | 10.00 | -1.86% | 12,688 |
| Oct 9, 2026 | 11.30 | 11.30 | 9.60 | 10.19 | 10.19 | -0.88% | 13,135 |
| Oct 8, 2026 | 10.22 | 11.00 | 10.00 | 10.28 | 10.28 | 0.29% | 13,332 |
| 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 |