NSE:GATECHDVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	251,776
May 21, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	305,256
May 20, 2026	0.53	0.53	0.50	0.50	0.50	-	830,379
May 19, 2026	0.52	0.53	0.50	0.50	0.50	-	553,715
May 18, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	880,428
May 15, 2026	0.53	0.55	0.51	0.51	0.51	-1.92%	1,557,974
May 14, 2026	0.51	0.55	0.51	0.52	0.52	6.12%	1,999,829
May 13, 2026	0.52	0.53	0.49	0.49	0.49	-2.00%	963,724
May 12, 2026	0.62	0.67	0.49	0.50	0.50	-13.79%	6,857,058
May 11, 2026	0.51	0.60	0.51	0.58	0.58	16.00%	7,432,658
May 8, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	656,707
May 7, 2026	0.50	0.50	0.48	0.49	0.49	-	660,803
May 6, 2026	0.50	0.50	0.48	0.49	0.49	2.08%	416,192
May 5, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	756,392
May 4, 2026	0.47	0.52	0.47	0.49	0.49	6.52%	1,173,749
Apr 30, 2026	0.48	0.48	0.46	0.46	0.46	-	272,636
Apr 29, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	258,752
Apr 28, 2026	0.47	0.48	0.46	0.47	0.47	-	510,264
Apr 27, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	643,773
Apr 24, 2026	0.48	0.49	0.47	0.48	0.48	-	293,488
Apr 23, 2026	0.48	0.49	0.48	0.48	0.48	-	330,590
Apr 22, 2026	0.48	0.49	0.47	0.48	0.48	-	803,432
Apr 21, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	345,847
Apr 20, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	424,793
Apr 17, 2026	0.48	0.49	0.47	0.48	0.48	-	626,076
Apr 16, 2026	0.49	0.49	0.46	0.48	0.48	4.35%	477,080
Apr 15, 2026	0.48	0.48	0.45	0.46	0.46	-	250,842
Apr 13, 2026	0.48	0.48	0.43	0.46	0.46	-2.13%	201,537
Apr 10, 2026	0.46	0.49	0.46	0.47	0.47	4.44%	795,742
Apr 9, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	363,870
Apr 8, 2026	0.43	0.49	0.42	0.44	0.44	7.32%	620,907
Apr 7, 2026	0.41	0.43	0.41	0.41	0.41	-	230,527
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