NSE:GATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.64	0.66	0.56	0.62	0.62	1.64%	47,216,359
Nov 9, 2026	0.59	0.61	0.59	0.61	0.61	8.93%	8,896,696
Nov 8, 2026	0.53	0.56	0.53	0.56	0.56	9.80%	7,907,170
Nov 6, 2026	0.52	0.53	0.50	0.51	0.51	-	5,845,009
Nov 5, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	7,136,275
Nov 4, 2026	0.50	0.51	0.49	0.50	0.50	-	5,127,370
Nov 3, 2026	0.51	0.52	0.49	0.50	0.50	-	9,882,524
Nov 2, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	6,810,608
Oct 30, 2026	0.51	0.53	0.51	0.51	0.51	-1.92%	4,411,571
Oct 29, 2026	0.49	0.53	0.49	0.52	0.52	1.96%	8,921,265
Oct 28, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	8,165,270
Oct 27, 2026	0.50	0.54	0.50	0.53	0.53	1.92%	8,502,711
Oct 26, 2026	0.52	0.54	0.52	0.52	0.52	-3.70%	6,419,587
Oct 23, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	4,481,076
Oct 22, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	8,872,257
Oct 21, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	8,095,146
Oct 19, 2026	0.63	0.63	0.57	0.57	0.57	-5.00%	14,502,075
Oct 16, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	8,050,888
Oct 15, 2026	0.58	0.58	0.55	0.58	0.58	3.57%	9,506,613
Oct 14, 2026	0.52	0.56	0.52	0.56	0.56	3.70%	13,736,499
Oct 13, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	5,963,013
Oct 12, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	8,556,641
Oct 9, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	11,814,655
Oct 8, 2026	0.60	0.62	0.59	0.59	0.59	-4.84%	16,045,021
Oct 7, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	17,271,013
Oct 6, 2026	0.69	0.70	0.65	0.65	0.65	-4.41%	14,069,480
Oct 5, 2026	0.65	0.68	0.62	0.68	0.68	4.62%	15,264,745
Oct 1, 2026	0.68	0.69	0.65	0.65	0.65	-4.41%	18,389,106
Sep 30, 2026	0.70	0.73	0.67	0.68	0.68	-2.86%	21,658,900
Sep 29, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	12,312,026
Sep 28, 2026	0.70	0.73	0.67	0.73	0.73	4.29%	29,506,724
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	12,183,864
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