NSE:GATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	5,313,371
Sep 23, 2026	0.82	0.82	0.76	0.76	0.76	-3.80%	18,118,023
Sep 22, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	11,933,993
Sep 21, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	4,762,960
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	5,680,142
Sep 17, 2026	0.64	0.70	0.64	0.70	0.70	4.48%	23,785,709
Sep 16, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	6,062,103
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	6,607,161
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	5,044,317
Sep 10, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	4,563,307
Sep 9, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	5,020,956
Sep 8, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	4,501,301
Sep 7, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	6,232,232
Sep 4, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	6,348,637
Sep 3, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	5,101,632
Sep 2, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	5,654,832
Sep 1, 2026	1.05	1.05	1.05	1.05	1.05	-4.55%	44,849,106
Aug 31, 2026	1.11	1.11	1.10	1.10	1.10	3.77%	171,170,871
Aug 28, 2026	1.07	1.07	1.06	1.06	1.06	3.92%	89,538,442
Aug 27, 2026	1.03	1.03	1.02	1.02	1.02	3.03%	77,830,157
Aug 26, 2026	1.00	1.00	0.99	0.99	0.99	3.13%	96,338,146
Aug 25, 2026	0.97	0.97	0.96	0.96	0.96	3.23%	76,402,951
Aug 24, 2026	0.94	0.94	0.93	0.93	0.93	3.33%	80,921,553
Aug 21, 2026	0.91	0.91	0.90	0.90	0.90	3.45%	29,822,071
Aug 20, 2026	0.87	0.87	0.86	0.87	0.87	4.82%	28,111,712
Aug 19, 2026	0.84	0.84	0.83	0.83	0.83	3.75%	25,702,408
Aug 18, 2026	0.81	0.81	0.80	0.80	0.80	2.56%	30,110,999
Aug 17, 2026	0.79	0.79	0.78	0.78	0.78	2.63%	32,041,053
Aug 14, 2026	0.77	0.77	0.76	0.76	0.76	2.70%	22,553,287
Aug 13, 2026	0.75	0.75	0.74	0.74	0.74	2.78%	16,386,802
Aug 12, 2026	0.73	0.73	0.72	0.72	0.72	2.86%	14,611,337
Aug 11, 2026	0.71	0.71	0.70	0.70	0.70	2.94%	12,975,021
Aug 10, 2026	0.69	0.69	0.68	0.68	0.68	3.03%	16,182,766
Aug 7, 2026	0.67	0.67	0.66	0.66	0.66	3.13%	17,895,105
Aug 6, 2026	0.64	0.65	0.64	0.64	0.64	3.23%	22,637,684
Aug 5, 2026	0.62	0.64	0.62	0.62	0.62	-8.82%	6,652,874
Aug 4, 2026	0.76	0.77	0.68	0.68	0.68	-9.33%	18,451,265
Aug 3, 2026	0.75	0.75	0.74	0.75	0.75	8.70%	43,550,740
Jul 31, 2026	0.64	0.69	0.63	0.69	0.69	18.97%	81,203,825
Jul 30, 2026	0.50	0.58	0.49	0.58	0.58	18.37%	35,177,923
Jul 29, 2026	0.50	0.52	0.48	0.49	0.49	2.08%	6,394,838
Jul 28, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	2,942,198
Jul 27, 2026	0.48	0.53	0.48	0.49	0.49	2.08%	11,410,406
Jul 24, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	2,248,348
Jul 23, 2026	0.48	0.53	0.46	0.49	0.49	4.26%	19,138,765
Jul 22, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	7,334,017
Jul 21, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	5,225,552
Jul 20, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	2,205,668
Jul 17, 2026	0.48	0.50	0.47	0.48	0.48	-	11,420,371
Jul 16, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	7,057,645