NSE:GATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.07	1.07	1.06	1.07	-	4.90%	41,311,438
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%	76,402,950
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%	29,822,070
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%	17,895,100
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%	81,203,820
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%	19,138,760
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
Jul 15, 2026	0.47	0.51	0.47	0.49	0.49	4.26%	12,987,337
Jul 14, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	2,952,597
Jul 13, 2026	0.48	0.49	0.47	0.48	0.48	-	2,747,302
Jul 10, 2026	0.49	0.49	0.47	0.48	0.48	-	4,611,591
Jul 9, 2026	0.49	0.49	0.48	0.48	0.48	-	2,226,456
Jul 8, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	3,389,070
Jul 7, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	2,048,964
Jul 6, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	2,242,743
Jul 3, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	2,874,813
Jul 2, 2026	0.51	0.51	0.48	0.50	0.50	-	5,747,330
Jul 1, 2026	0.48	0.52	0.48	0.50	0.50	4.17%	5,923,204
Jun 30, 2026	0.50	0.50	0.45	0.48	0.48	-2.04%	8,278,961
Jun 29, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	2,778,274
Jun 25, 2026	0.50	0.51	0.50	0.50	0.50	-	2,289,685
Jun 24, 2026	0.50	0.51	0.50	0.50	0.50	-	2,932,144
Jun 23, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	4,799,506
Jun 22, 2026	0.52	0.53	0.51	0.51	0.51	-	2,906,271
Jun 19, 2026	0.52	0.53	0.51	0.51	0.51	-	5,031,877