Gateway Distriparks Limited (NSE:GATEWAY)
India · Delayed Price · Currency is INR 59.92
-0.80 (-1.32%)
At close: Dec 5, 2025
Gateway Distriparks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.01 | 61.61 | 59.66 | 59.92 | 59.92 | -1.32% | 965,670 |
| Dec 4, 2025 | 57.18 | 63.49 | 56.60 | 60.72 | 60.72 | 6.19% | 3,338,806 |
| Dec 3, 2025 | 57.37 | 57.74 | 56.80 | 57.18 | 57.18 | -0.28% | 354,468 |
| Dec 2, 2025 | 57.45 | 57.98 | 57.00 | 57.34 | 57.34 | -0.21% | 690,919 |
| Dec 1, 2025 | 59.01 | 59.34 | 57.18 | 57.46 | 57.46 | -2.35% | 649,761 |
| Nov 28, 2025 | 58.50 | 59.50 | 58.11 | 58.84 | 58.84 | 0.15% | 438,218 |
| Nov 27, 2025 | 59.99 | 59.99 | 58.56 | 58.75 | 58.75 | -1.62% | 676,447 |
| Nov 26, 2025 | 58.73 | 60.00 | 58.56 | 59.72 | 59.72 | 1.84% | 421,776 |
| Nov 25, 2025 | 57.70 | 58.99 | 57.49 | 58.64 | 58.64 | 1.72% | 537,064 |
| Nov 24, 2025 | 60.00 | 60.40 | 57.51 | 57.65 | 57.65 | -3.55% | 1,213,911 |
| Nov 21, 2025 | 60.44 | 60.80 | 59.55 | 59.77 | 59.77 | -1.11% | 607,473 |
| Nov 20, 2025 | 59.84 | 61.50 | 59.84 | 60.44 | 60.44 | 1.00% | 841,835 |
| Nov 19, 2025 | 60.00 | 60.25 | 59.62 | 59.84 | 59.84 | -0.78% | 554,048 |
| Nov 18, 2025 | 60.39 | 60.90 | 59.50 | 60.31 | 60.31 | -0.10% | 954,693 |
| Nov 17, 2025 | 60.80 | 61.35 | 56.49 | 60.37 | 60.37 | -0.35% | 911,980 |
| Nov 14, 2025 | 60.76 | 61.00 | 60.20 | 60.58 | 60.58 | -0.30% | 719,193 |
| Nov 13, 2025 | 61.10 | 61.42 | 60.60 | 60.76 | 60.76 | -0.56% | 570,189 |
| Nov 12, 2025 | 61.06 | 61.55 | 60.81 | 61.10 | 61.10 | 0.41% | 576,674 |
| Nov 11, 2025 | 60.83 | 61.89 | 60.20 | 60.85 | 60.85 | -0.11% | 588,554 |
| Nov 10, 2025 | 61.68 | 61.72 | 60.71 | 60.92 | 60.92 | -1.23% | 810,740 |
| Nov 7, 2025 | 61.71 | 62.10 | 60.81 | 61.68 | 61.68 | -0.05% | 555,189 |
| Nov 6, 2025 | 63.71 | 64.00 | 61.00 | 61.71 | 61.71 | -2.74% | 975,942 |
| Nov 4, 2025 | 64.50 | 65.30 | 63.20 | 63.45 | 63.45 | -1.69% | 1,500,242 |
| Nov 3, 2025 | 64.15 | 64.87 | 63.81 | 64.54 | 64.54 | 0.99% | 552,651 |
| Oct 31, 2025 | 63.81 | 65.42 | 63.31 | 63.91 | 63.91 | -0.36% | 649,968 |
| Oct 30, 2025 | 63.23 | 64.74 | 62.82 | 64.14 | 64.14 | 1.44% | 937,295 |
| Oct 29, 2025 | 62.48 | 63.38 | 61.94 | 63.23 | 63.23 | 2.02% | 610,231 |
| Oct 28, 2025 | 62.80 | 62.94 | 61.80 | 61.98 | 61.98 | -1.29% | 753,930 |
| Oct 27, 2025 | 63.08 | 63.38 | 62.49 | 62.79 | 62.79 | -0.48% | 408,778 |
| Oct 24, 2025 | 63.10 | 63.50 | 62.45 | 63.09 | 63.09 | -0.03% | 438,783 |
| Oct 23, 2025 | 63.69 | 63.90 | 62.95 | 63.11 | 63.11 | -0.61% | 562,584 |
| 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% | 713,891 |
| 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% | 967,535 |
| 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% | 668,751 |
| Oct 9, 2025 | 62.68 | 63.10 | 62.01 | 62.50 | 62.50 | -0.35% | 463,089 |
| 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% | 413,634 |
| Oct 6, 2025 | 63.50 | 63.60 | 62.60 | 63.03 | 63.03 | 0.11% | 380,272 |
| Oct 3, 2025 | 62.10 | 63.35 | 62.00 | 62.96 | 62.96 | 1.32% | 588,645 |
| 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% | 546,393 |
| Sep 29, 2025 | 62.00 | 62.35 | 61.20 | 61.71 | 61.71 | 0.06% | 796,103 |
| Sep 26, 2025 | 62.99 | 63.00 | 61.50 | 61.67 | 61.67 | -1.78% | 860,636 |
| Sep 25, 2025 | 63.49 | 63.82 | 62.66 | 62.79 | 62.79 | -1.04% | 721,219 |
| Sep 24, 2025 | 63.75 | 64.06 | 63.26 | 63.45 | 63.45 | -0.56% | 569,481 |