NSE:GATECHDVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.42	0.44	0.40	0.41	0.41	-2.38%	397,307
Apr 2, 2026	0.43	0.44	0.36	0.42	0.42	-	471,718
Apr 1, 2026	0.39	0.44	0.39	0.42	0.42	10.53%	339,316
Mar 30, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	526,371
Mar 27, 2026	0.38	0.41	0.38	0.39	0.39	-2.50%	783,433
Mar 25, 2026	0.37	0.41	0.37	0.40	0.40	8.11%	463,955
Mar 24, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	305,290
Mar 23, 2026	0.40	0.41	0.38	0.38	0.38	-2.56%	355,248
Mar 20, 2026	0.41	0.41	0.39	0.39	0.39	-	150,338
Mar 19, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	944,163
Mar 18, 2026	0.43	0.44	0.39	0.40	0.40	-6.98%	602,515
Mar 17, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	146,812
Mar 16, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	480,795
Mar 13, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	488,467
Mar 12, 2026	0.45	0.46	0.44	0.44	0.44	-	829,814
Mar 11, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	353,698
Mar 10, 2026	0.46	0.46	0.43	0.45	0.45	2.27%	516,350
Mar 9, 2026	0.48	0.48	0.42	0.44	0.44	-6.38%	939,156
Mar 6, 2026	0.47	0.48	0.46	0.47	0.47	-	281,441
Mar 5, 2026	0.48	0.48	0.45	0.47	0.47	4.44%	679,366
Mar 4, 2026	0.44	0.48	0.44	0.45	0.45	-	496,919
Mar 2, 2026	0.46	0.47	0.43	0.45	0.45	-4.26%	807,718
Feb 27, 2026	0.47	0.48	0.46	0.47	0.47	-	647,174
Feb 26, 2026	0.48	0.48	0.46	0.47	0.47	-	520,575
Feb 25, 2026	0.48	0.48	0.46	0.47	0.47	-	321,767
Feb 24, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	996,060
Feb 23, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	434,055
Feb 20, 2026	0.49	0.49	0.46	0.48	0.48	-	532,612
Feb 19, 2026	0.48	0.49	0.48	0.48	0.48	-	333,964
Feb 18, 2026	0.48	0.49	0.48	0.48	0.48	-	311,212
Feb 17, 2026	0.48	0.49	0.48	0.48	0.48	-	379,734
Feb 16, 2026	0.49	0.50	0.48	0.48	0.48	-	495,298
Feb 13, 2026	0.50	0.50	0.46	0.48	0.48	-2.04%	821,345
Feb 12, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	946,052
Feb 11, 2026	0.51	0.52	0.50	0.50	0.50	-	767,620
Feb 10, 2026	0.50	0.52	0.49	0.50	0.50	-	1,267,827
Feb 9, 2026	0.50	0.52	0.49	0.50	0.50	2.04%	1,014,222
Feb 6, 2026	0.51	0.52	0.48	0.49	0.49	4.26%	955,889
Feb 5, 2026	0.46	0.53	0.45	0.47	0.47	4.44%	873,183
Feb 4, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	370,027
Feb 3, 2026	0.44	0.46	0.44	0.44	0.44	-	230,991
Feb 2, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	391,966
Feb 1, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	321,560
Jan 30, 2026	0.44	0.46	0.44	0.44	0.44	-	793,529
Jan 29, 2026	0.45	0.45	0.44	0.44	0.44	-	308,151
Jan 28, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	392,227
Jan 27, 2026	0.44	0.48	0.43	0.43	0.43	-2.27%	787,730
Jan 23, 2026	0.44	0.47	0.43	0.44	0.44	-	643,873
Jan 22, 2026	0.43	0.47	0.43	0.44	0.44	2.33%	612,239
Jan 21, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	566,714