Gourmet Gateway India Limited (BOM:506134)
India · Delayed Price · Currency is INR 12.48
-0.25 (-1.96%)
At close: Aug 21, 2026
Gourmet Gateway India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 11.69 | 11.69 | 11.11 | 11.40 | 11.40 | -2.48% | 17,126 |
| Jul 24, 2026 | 11.74 | 11.74 | 11.00 | 11.69 | 11.69 | 4.47% | 6,473 |
| Jul 23, 2026 | 12.27 | 12.27 | 11.17 | 11.19 | 11.19 | -4.77% | 33,361 |
| Jul 22, 2026 | 12.58 | 12.58 | 11.51 | 11.75 | 11.75 | -2.33% | 4,537 |
| Jul 21, 2026 | 12.65 | 12.65 | 11.51 | 12.03 | 12.03 | -0.50% | 6,011 |
| Jul 20, 2026 | 12.29 | 12.29 | 11.60 | 12.09 | 12.09 | 3.16% | 13,731 |
| Jul 17, 2026 | 12.68 | 12.68 | 11.60 | 11.72 | 11.72 | -3.14% | 11,870 |
| Jul 16, 2026 | 12.48 | 12.48 | 11.50 | 12.10 | 12.10 | 1.68% | 4,281 |
| Jul 15, 2026 | 11.94 | 11.94 | 11.00 | 11.90 | 11.90 | 4.11% | 8,108 |
| Jul 14, 2026 | 12.39 | 12.39 | 11.31 | 11.43 | 11.43 | -3.46% | 9,289 |
| Jul 13, 2026 | 11.61 | 12.81 | 11.59 | 11.84 | 11.84 | -2.95% | 112,543 |
| 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 |