Gateway Distri

Gateway Distriparks Ltd Historical Data

NSEBSE

₹65.79

(0.26%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	65.68	66.35	62.25	63.73	46,623	69,68,29,854.08	63,17,945
02-Jun-2025	64.24	66.65	63.81	66.09	19,271	12,15,09,753.98	9,01,962
03-Jun-2025	66.09	66.78	64.71	65.02	11,259	5,53,71,002.96	4,70,306
04-Jun-2025	65.5	66.6	64.6	65.41	15,716	8,18,09,676.33	6,24,384
05-Jun-2025	66.05	66.67	65.01	65.21	9,890	5,39,40,948.17	4,70,999
06-Jun-2025	65.22	67.9	65.22	66.74	16,135	10,63,20,126.63	8,62,214
09-Jun-2025	66.95	67.85	66.76	67.45	9,827	6,63,62,416.87	6,21,511
10-Jun-2025	67.8	68.25	66.75	67.86	21,654	16,43,36,493.32	14,41,578
11-Jun-2025	67.95	69.35	66.63	67.4	17,156	17,52,72,020.89	12,64,584
12-Jun-2025	67.77	68.05	65.4	65.59	11,773	8,13,04,544.25	6,37,359
13-Jun-2025	64.88	66.33	63.71	65.53	16,609	7,69,75,736.14	5,42,431
16-Jun-2025	65.01	65.59	63.44	64.41	13,219	8,37,17,493.56	6,27,771
17-Jun-2025	64.1	65.21	63.15	63.48	11,845	6,78,57,285.45	5,62,448
18-Jun-2025	63.49	64.18	62.82	63.29	8,784	5,34,66,296.71	4,57,515
19-Jun-2025	63	63.56	61.21	61.64	10,765	7,60,04,300.81	6,88,428
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