Gateway Distriparks Limited (NSE:GATEWAY)
India · Delayed Price · Currency is INR 53.60
-1.50 (-2.72%)
Aug 21, 2026, 3:30 PM IST
Gateway Distriparks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.12 | 55.19 | 53.50 | 53.60 | 53.60 | -2.72% | 2,538,435 |
| Aug 20, 2026 | 54.55 | 55.63 | 54.05 | 55.10 | 55.10 | 1.23% | 959,261 |
| Aug 19, 2026 | 54.50 | 54.79 | 53.60 | 54.43 | 54.43 | -0.15% | 1,111,474 |
| Aug 18, 2026 | 55.22 | 55.22 | 54.40 | 54.51 | 54.51 | -1.16% | 867,751 |
| Aug 17, 2026 | 55.03 | 55.88 | 54.61 | 55.15 | 55.15 | 0.53% | 816,238 |
| Aug 14, 2026 | 55.00 | 55.25 | 54.80 | 54.86 | 54.86 | -0.29% | 587,311 |
| Aug 13, 2026 | 55.00 | 55.40 | 54.71 | 55.02 | 55.02 | 0.22% | 567,128 |
| Aug 12, 2026 | 56.10 | 56.38 | 54.77 | 54.90 | 54.90 | -2.49% | 1,657,544 |
| Aug 11, 2026 | 57.20 | 57.41 | 56.01 | 56.30 | 56.30 | -0.86% | 1,449,521 |
| Aug 10, 2026 | 56.75 | 58.50 | 56.40 | 58.04 | 56.79 | 2.73% | 2,214,465 |
| Aug 7, 2026 | 56.90 | 57.09 | 56.15 | 56.50 | 55.28 | -0.51% | 1,018,714 |
| Aug 6, 2026 | 56.00 | 58.00 | 55.85 | 56.79 | 55.57 | 1.57% | 4,579,049 |
| Aug 5, 2026 | 60.29 | 60.60 | 55.80 | 55.91 | 54.71 | -6.35% | 5,134,083 |
| Aug 4, 2026 | 58.14 | 60.06 | 58.14 | 59.70 | 58.41 | 2.68% | 2,092,961 |
| Aug 3, 2026 | 58.30 | 59.48 | 58.00 | 58.14 | 56.89 | 0.29% | 1,261,361 |
| Jul 31, 2026 | 57.86 | 59.60 | 57.70 | 57.97 | 56.72 | 0.19% | 963,606 |
| Jul 30, 2026 | 58.23 | 58.87 | 57.69 | 57.86 | 56.61 | -0.58% | 504,791 |
| Jul 29, 2026 | 58.40 | 58.80 | 58.00 | 58.20 | 56.95 | -0.44% | 497,243 |
| Jul 28, 2026 | 58.63 | 58.83 | 57.87 | 58.46 | 57.20 | -0.07% | 566,818 |
| Jul 27, 2026 | 57.05 | 59.00 | 56.71 | 58.50 | 57.24 | 3.76% | 1,423,107 |
| Jul 24, 2026 | 56.96 | 57.00 | 56.00 | 56.38 | 55.17 | -1.24% | 689,650 |
| Jul 23, 2026 | 57.59 | 57.97 | 56.61 | 57.09 | 55.86 | -1.01% | 407,200 |
| Jul 22, 2026 | 58.46 | 59.54 | 57.20 | 57.67 | 56.43 | -1.08% | 2,005,401 |
| Jul 21, 2026 | 58.26 | 58.70 | 58.00 | 58.30 | 57.04 | 0.07% | 529,675 |
| Jul 20, 2026 | 58.05 | 59.19 | 57.60 | 58.26 | 57.01 | 0.33% | 493,838 |
| Jul 17, 2026 | 59.00 | 59.09 | 57.67 | 58.07 | 56.82 | -1.39% | 543,624 |
| Jul 16, 2026 | 59.26 | 59.99 | 58.53 | 58.89 | 57.62 | -0.52% | 408,503 |
| Jul 15, 2026 | 60.00 | 60.20 | 58.91 | 59.20 | 57.93 | -0.94% | 741,660 |
| Jul 14, 2026 | 59.92 | 60.41 | 59.17 | 59.76 | 58.47 | -0.32% | 645,590 |
| Jul 13, 2026 | 58.50 | 60.29 | 58.10 | 59.95 | 58.66 | 2.11% | 695,343 |
| Jul 10, 2026 | 58.59 | 59.00 | 58.00 | 58.71 | 57.45 | 1.35% | 430,217 |
| Jul 9, 2026 | 58.11 | 59.59 | 57.71 | 57.93 | 56.68 | -0.17% | 1,101,689 |
| Jul 8, 2026 | 60.16 | 60.20 | 57.73 | 58.03 | 56.78 | -4.02% | 990,838 |
| Jul 7, 2026 | 62.00 | 62.07 | 60.10 | 60.46 | 59.16 | -1.80% | 522,996 |
| Jul 6, 2026 | 61.86 | 62.95 | 60.60 | 61.57 | 60.24 | -0.47% | 668,186 |
| Jul 3, 2026 | 61.55 | 63.25 | 61.22 | 61.86 | 60.53 | 0.73% | 1,248,985 |
| Jul 2, 2026 | 59.50 | 61.80 | 59.02 | 61.41 | 60.09 | 3.33% | 1,258,091 |
| Jul 1, 2026 | 58.31 | 59.75 | 57.86 | 59.43 | 58.15 | 2.73% | 897,745 |
| Jun 30, 2026 | 57.00 | 59.45 | 57.00 | 57.85 | 56.60 | 1.72% | 1,320,810 |
| Jun 29, 2026 | 58.50 | 58.89 | 56.70 | 56.87 | 55.65 | -3.03% | 1,394,847 |
| Jun 25, 2026 | 61.98 | 62.39 | 58.01 | 58.65 | 57.39 | -5.16% | 4,046,073 |
| Jun 24, 2026 | 61.48 | 62.10 | 60.70 | 61.84 | 60.51 | 1.10% | 614,481 |
| Jun 23, 2026 | 63.00 | 63.20 | 60.85 | 61.17 | 59.85 | -2.27% | 1,219,523 |
| Jun 22, 2026 | 61.03 | 62.95 | 60.94 | 62.59 | 61.24 | 2.71% | 2,115,880 |
| Jun 19, 2026 | 59.90 | 61.95 | 59.24 | 60.94 | 59.63 | 1.11% | 2,265,941 |
| Jun 18, 2026 | 60.35 | 61.60 | 59.92 | 60.27 | 58.97 | 0.27% | 1,386,136 |
| Jun 17, 2026 | 58.77 | 61.00 | 58.11 | 60.11 | 58.82 | 2.28% | 1,972,039 |
| Jun 16, 2026 | 60.30 | 60.57 | 58.50 | 58.77 | 57.50 | -2.05% | 798,354 |
| Jun 15, 2026 | 58.49 | 61.05 | 57.95 | 60.00 | 58.71 | 3.29% | 2,198,759 |
| Jun 12, 2026 | 57.50 | 58.99 | 57.50 | 58.09 | 56.84 | 2.07% | 835,825 |