Gateway Distriparks Limited (NSE:GATEWAY)
India · Delayed Price · Currency is INR 65.85
+0.88 (1.35%)
Sep 17, 2025, 3:29 PM IST
Gateway Distriparks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.30 | 66.25 | 65.03 | 65.85 | 65.85 | 1.35% | 1,252,761 |
| Sep 16, 2025 | 64.50 | 65.70 | 64.16 | 64.97 | 64.97 | 1.14% | 2,052,063 |
| Sep 15, 2025 | 64.36 | 64.84 | 63.81 | 64.24 | 64.24 | 0.39% | 1,255,778 |
| Sep 12, 2025 | 64.20 | 64.33 | 63.44 | 63.99 | 63.99 | 0.79% | 1,533,919 |
| Sep 11, 2025 | 64.25 | 64.69 | 63.41 | 63.49 | 63.49 | -0.20% | 1,488,518 |
| Sep 10, 2025 | 64.05 | 64.69 | 63.50 | 63.62 | 63.62 | -0.38% | 1,054,437 |
| Sep 9, 2025 | 64.59 | 65.05 | 63.60 | 63.86 | 63.86 | -1.10% | 821,135 |
| Sep 8, 2025 | 64.79 | 65.68 | 64.31 | 64.57 | 64.57 | 0.17% | 566,707 |
| Sep 5, 2025 | 65.22 | 65.62 | 64.00 | 64.46 | 64.46 | -1.32% | 729,339 |
| Sep 4, 2025 | 67.72 | 67.72 | 65.15 | 65.32 | 65.32 | 0.80% | 1,534,066 |
| Sep 3, 2025 | 64.15 | 65.50 | 64.15 | 64.80 | 64.80 | 1.23% | 2,488,727 |
| Sep 2, 2025 | 65.15 | 65.94 | 63.90 | 64.01 | 64.01 | -1.58% | 2,349,510 |
| Sep 1, 2025 | 64.05 | 65.74 | 63.80 | 65.04 | 65.04 | 1.01% | 529,631 |
| Aug 29, 2025 | 65.50 | 65.74 | 64.10 | 64.39 | 64.39 | -1.68% | 785,790 |
| Aug 28, 2025 | 66.43 | 66.48 | 65.28 | 65.49 | 65.49 | -1.44% | 374,608 |
| Aug 26, 2025 | 67.50 | 67.56 | 66.10 | 66.45 | 66.45 | -1.89% | 432,884 |
| Aug 25, 2025 | 69.00 | 69.54 | 67.50 | 67.73 | 67.73 | -1.74% | 458,373 |
| Aug 22, 2025 | 69.00 | 69.90 | 68.11 | 68.93 | 68.93 | -0.46% | 510,728 |
| Aug 21, 2025 | 69.30 | 70.50 | 68.31 | 69.25 | 69.25 | 0.60% | 1,964,516 |
| Aug 20, 2025 | 69.00 | 69.43 | 68.17 | 68.84 | 68.84 | 0.06% | 525,011 |
| Aug 19, 2025 | 68.09 | 69.00 | 67.61 | 68.80 | 68.80 | 1.06% | 861,791 |
| Aug 18, 2025 | 67.30 | 68.69 | 67.15 | 68.08 | 68.08 | 1.73% | 677,153 |
| Aug 14, 2025 | 67.26 | 69.30 | 66.38 | 66.92 | 66.92 | -0.54% | 1,257,583 |
| Aug 13, 2025 | 67.97 | 68.59 | 67.00 | 67.28 | 67.28 | -1.00% | 680,041 |
| Aug 12, 2025 | 66.51 | 68.28 | 66.12 | 67.96 | 67.96 | 2.18% | 1,030,220 |
| Aug 11, 2025 | 66.53 | 66.98 | 65.50 | 66.51 | 66.51 | 0.26% | 688,996 |
| Aug 8, 2025 | 65.68 | 67.39 | 65.15 | 66.34 | 66.34 | 1.02% | 1,086,286 |
| Aug 7, 2025 | 65.86 | 66.43 | 64.00 | 65.67 | 65.67 | -0.70% | 1,276,122 |
| Aug 6, 2025 | 67.40 | 67.79 | 65.44 | 66.13 | 66.13 | -1.93% | 1,217,921 |
| Aug 5, 2025 | 69.45 | 69.72 | 67.17 | 67.43 | 67.43 | -2.49% | 1,111,525 |
| Aug 4, 2025 | 68.20 | 69.85 | 67.61 | 69.15 | 69.15 | 1.19% | 1,323,018 |
| Aug 1, 2025 | 70.85 | 71.15 | 67.70 | 68.34 | 68.34 | -3.53% | 1,890,573 |
| Jul 31, 2025 | 70.00 | 74.00 | 69.71 | 70.84 | 69.59 | -0.63% | 4,244,970 |
| Jul 30, 2025 | 69.90 | 76.50 | 69.90 | 71.29 | 70.03 | 4.41% | 31,299,744 |
| Jul 29, 2025 | 63.89 | 69.20 | 62.90 | 68.28 | 67.08 | 6.87% | 7,946,108 |
| Jul 28, 2025 | 64.30 | 65.49 | 63.71 | 63.89 | 62.76 | -1.14% | 864,379 |
| Jul 25, 2025 | 65.03 | 65.59 | 64.05 | 64.63 | 63.49 | -0.62% | 841,820 |
| Jul 24, 2025 | 65.67 | 65.84 | 64.65 | 65.03 | 63.88 | -0.82% | 548,953 |
| Jul 23, 2025 | 64.56 | 65.70 | 64.56 | 65.57 | 64.41 | 1.64% | 692,820 |
| Jul 22, 2025 | 65.40 | 66.07 | 64.04 | 64.51 | 63.37 | -1.26% | 1,043,063 |
| Jul 21, 2025 | 65.85 | 66.07 | 65.00 | 65.33 | 64.18 | -0.79% | 680,204 |
| Jul 18, 2025 | 66.40 | 66.70 | 65.25 | 65.85 | 64.69 | -0.48% | 443,158 |
| Jul 17, 2025 | 66.74 | 67.09 | 66.01 | 66.17 | 65.00 | -0.45% | 855,247 |
| Jul 16, 2025 | 66.19 | 66.88 | 65.46 | 66.47 | 65.30 | 0.85% | 1,096,918 |
| Jul 15, 2025 | 66.30 | 66.98 | 65.72 | 65.91 | 64.75 | -0.02% | 741,064 |
| Jul 14, 2025 | 65.50 | 66.50 | 64.68 | 65.92 | 64.76 | 0.70% | 1,130,056 |
| Jul 11, 2025 | 66.94 | 67.00 | 64.84 | 65.46 | 64.30 | -2.28% | 1,071,354 |
| Jul 10, 2025 | 65.80 | 68.79 | 65.80 | 66.99 | 65.81 | 2.38% | 2,775,095 |
| Jul 9, 2025 | 66.00 | 66.78 | 65.20 | 65.43 | 64.28 | -0.06% | 534,447 |
| Jul 8, 2025 | 65.62 | 66.00 | 64.61 | 65.47 | 64.31 | -0.24% | 589,364 |