Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹65.85

(-0.48%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	61.66	62.85	61.06	62.02	7,705	5,66,48,285.2	4,30,202
23-Jun-2025	62.1	66	62.1	62.87	55,381	52,88,88,487.75	25,03,398
24-Jun-2025	63.1	64.45	63.1	63.84	10,399	8,53,07,076.84	6,50,159
25-Jun-2025	64.13	66.27	64	65.99	11,828	10,30,54,026.39	8,21,771
26-Jun-2025	66.33	66.82	65.4	65.62	10,825	7,94,87,923.62	7,53,993
27-Jun-2025	65.62	66.54	65.55	65.79	9,600	8,23,48,401.72	7,25,944
30-Jun-2025	66.39	67.93	65.8	65.99	15,358	15,98,32,941.39	16,04,148
01-Jul-2025	66	67.01	66	66.63	6,574	5,06,25,139.92	3,89,384
02-Jul-2025	66.9	66.93	65.45	65.63	8,148	4,68,23,343.48	4,40,430
03-Jul-2025	65.85	66.14	65.3	65.46	5,246	4,08,61,871.85	3,47,418
04-Jul-2025	65.46	66.46	65.42	66.17	6,319	4,38,75,594.02	3,54,920
07-Jul-2025	66.17	66.85	65.25	65.63	7,269	4,33,86,666.74	3,16,042
08-Jul-2025	65.62	66	64.61	65.47	6,547	3,84,78,595.14	2,91,614
09-Jul-2025	66	66.78	65.2	65.43	5,459	3,51,57,512.82	3,05,793
10-Jul-2025	65.8	68.79	65.8	66.99	17,594	18,66,28,222.97	15,64,612
11-Jul-2025	66.94	67	64.84	65.46	10,070	7,02,79,844.93	5,41,513
14-Jul-2025	65.5	66.5	64.68	65.92	11,587	7,42,45,384.89	6,03,994
15-Jul-2025	66.3	66.98	65.72	65.91	6,610	4,90,58,329.91	3,77,638
16-Jul-2025	66.19	66.88	65.46	66.47	9,071	7,26,76,414.76	5,63,208
17-Jul-2025	66.74	67.09	66.01	66.17	7,587	5,68,76,380.77	3,93,331
18-Jul-2025	66.4	66.7	65.25	65.85	5,175	2,91,88,612.89	2,31,286