Gateway Distriparks Limited (NSE:GATEWAY)
India · Delayed Price · Currency is INR 63.50
+1.16 (1.86%)
Oct 21, 2025, 2:44 PM IST
Gateway Distriparks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 62.43 | 63.89 | 62.34 | 63.50 | 63.50 | 1.86% | 364,995 |
| Oct 20, 2025 | 62.58 | 64.19 | 60.96 | 62.34 | 62.34 | -0.21% | 1,013,481 |
| Oct 17, 2025 | 62.00 | 63.50 | 61.80 | 62.47 | 62.47 | 0.64% | 714,058 |
| Oct 16, 2025 | 62.20 | 62.64 | 61.25 | 62.07 | 62.07 | 0.23% | 905,659 |
| Oct 15, 2025 | 60.79 | 62.28 | 60.48 | 61.93 | 61.93 | 2.40% | 969,253 |
| Oct 14, 2025 | 61.75 | 61.97 | 60.16 | 60.48 | 60.48 | -1.96% | 785,237 |
| Oct 13, 2025 | 62.40 | 62.55 | 61.57 | 61.69 | 61.69 | -1.17% | 683,793 |
| Oct 10, 2025 | 62.79 | 63.51 | 62.00 | 62.42 | 62.42 | -0.13% | 668,777 |
| Oct 9, 2025 | 62.68 | 63.10 | 62.01 | 62.50 | 62.50 | -0.35% | 468,935 |
| Oct 8, 2025 | 62.90 | 63.30 | 62.40 | 62.72 | 62.72 | -0.25% | 501,130 |
| Oct 7, 2025 | 63.03 | 63.49 | 62.60 | 62.88 | 62.88 | -0.24% | 413,727 |
| Oct 6, 2025 | 63.50 | 63.60 | 62.60 | 63.03 | 63.03 | 0.11% | 389,792 |
| Oct 3, 2025 | 62.10 | 63.35 | 62.00 | 62.96 | 62.96 | 1.32% | 589,525 |
| Oct 1, 2025 | 61.50 | 62.45 | 61.06 | 62.14 | 62.14 | 1.40% | 714,137 |
| Sep 30, 2025 | 61.71 | 62.32 | 61.00 | 61.28 | 61.28 | -0.70% | 546,731 |
| Sep 29, 2025 | 62.00 | 62.35 | 61.20 | 61.71 | 61.71 | 0.06% | 796,156 |
| Sep 26, 2025 | 62.99 | 63.00 | 61.50 | 61.67 | 61.67 | -1.78% | 860,751 |
| Sep 25, 2025 | 63.49 | 63.82 | 62.66 | 62.79 | 62.79 | -1.04% | 721,490 |
| Sep 24, 2025 | 63.75 | 64.06 | 63.26 | 63.45 | 63.45 | -0.56% | 569,481 |
| Sep 23, 2025 | 64.25 | 64.43 | 63.48 | 63.81 | 63.81 | -0.25% | 753,439 |
| Sep 22, 2025 | 65.25 | 65.37 | 63.84 | 63.97 | 63.97 | -1.77% | 1,025,602 |
| Sep 19, 2025 | 64.67 | 65.49 | 64.35 | 65.12 | 65.12 | 0.71% | 774,820 |
| Sep 18, 2025 | 66.00 | 66.00 | 64.50 | 64.66 | 64.66 | -1.81% | 854,329 |
| 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 |