NSE - Delayed Quote INR

Gateway Distriparks Limited (GATEWAY.NS)

Compare
78.17
-1.22
(-1.54%)
At close: 3:30:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202579.5079.9776.8678.1778.17531,514
Jan 21, 202581.4081.7479.1379.3979.39316,548
Jan 20, 202579.9081.2079.3080.9780.97317,395
Jan 17, 202578.6579.9978.2679.3379.33464,342
Jan 16, 202578.0079.2378.0078.5878.58369,990
Jan 15, 202578.0078.6977.1777.9777.97366,345
Jan 14, 202576.3578.2076.2277.7077.70675,305
Jan 13, 202579.6880.2976.0076.2176.21872,911
Jan 10, 202579.0179.9577.1079.6879.681,173,498
Jan 9, 202580.3080.3979.0079.1179.11600,185
Jan 8, 202580.2980.9079.1580.5180.51478,272
Jan 7, 202580.7080.9678.8079.9179.91800,017
Jan 6, 202582.6983.2980.0080.3180.311,959,636
Jan 3, 202582.2783.2582.1082.3682.36521,342
Jan 2, 202583.5883.5981.7882.2782.27774,413
Jan 1, 202580.0083.0079.9582.8382.83728,717
Dec 31, 202479.1280.7978.7579.9679.961,559,890
Dec 30, 202479.9082.1079.0079.1279.122,214,385
Dec 27, 202480.9981.4379.6079.9079.901,325,349
Dec 26, 202481.9982.2079.6580.4980.491,926,481
Dec 24, 202480.1182.4680.0881.1981.191,065,614
Dec 23, 202481.9082.1179.9080.0580.051,624,548
Dec 20, 202483.1583.7980.0180.5880.581,525,877
Dec 19, 202483.0083.8582.6182.7682.76870,484
Dec 18, 202485.9787.0883.4083.9283.921,724,529
Dec 17, 202487.5188.0286.0086.1786.17703,040
Dec 16, 202487.2589.1787.1088.1288.121,373,017
Dec 13, 202487.3588.4985.2087.5687.561,156,779
Dec 12, 202489.6090.1087.3087.7287.721,164,071
Dec 11, 202491.0092.3088.0589.5989.592,971,952
Dec 10, 202485.1990.9983.9890.3490.349,692,339
Dec 9, 202482.5085.8081.8084.5684.563,659,101
Dec 6, 202481.9982.7881.1681.5881.582,652,241
Dec 5, 202483.0085.3581.2181.9481.946,419,127
Dec 4, 202482.9883.5581.7182.2282.221,478,232
Dec 3, 202483.0083.8081.9182.6482.641,848,122
Dec 2, 202482.6283.4081.7782.0282.021,994,421
Nov 29, 202484.4084.4081.9682.6282.621,269,131
Nov 28, 202483.7184.1682.9083.5683.56535,365
Nov 27, 202483.0084.2882.8383.1183.111,378,080
Nov 26, 202483.4183.7982.6583.0783.07748,867
Nov 25, 202484.4484.4482.5083.1383.13847,067
Nov 22, 202482.5083.4981.8082.9082.90419,187
Nov 21, 202483.5684.0081.0081.6981.69497,397
Nov 19, 202484.5085.4983.0183.3783.37371,462
Nov 18, 202482.8084.5282.1084.0184.01363,375
Nov 14, 202483.3086.5183.3084.1084.10480,920
Nov 13, 202486.0086.4583.0083.4083.40577,236
Nov 12, 202488.9989.4485.2086.2386.23326,568
Nov 11, 202486.5589.6085.2388.6788.67912,995
Nov 8, 202487.6088.5586.2187.1087.10602,360
Nov 7, 202489.0089.5086.5587.4087.40390,871
Nov 6, 202488.0089.6887.0588.5188.51558,380
Nov 5, 202486.5988.4686.0086.7886.78498,329
Nov 4, 202489.0890.5087.3387.8587.85792,701
Nov 1, 202488.0189.8188.0189.1089.10191,658
Oct 31, 202488.1590.2087.4187.9487.94732,509
Oct 30, 202485.0090.3284.7788.2488.24983,555
Oct 29, 202485.0086.9084.1685.3885.38886,568
Oct 28, 202484.1388.3083.0584.6784.671,681,763
Oct 25, 202482.5898.9181.0182.8982.897,182,402
Oct 24, 202484.2584.3582.0782.4382.43326,476
Oct 23, 202483.6984.2781.3583.7283.72434,054
Oct 22, 202485.0885.7082.0182.9182.91622,397
Oct 21, 202486.3086.7484.5085.0885.08504,510
Oct 18, 202486.2986.6383.5786.0186.01651,395
Oct 17, 202487.5087.9985.4985.6685.66528,890
Oct 16, 202487.1887.8186.3086.8886.88628,576
Oct 15, 202488.4088.5486.7087.1887.18541,581
Oct 14, 202488.0088.9887.2087.6887.68666,080
Oct 11, 202488.5088.8087.6287.7987.79553,770
Oct 10, 202489.2089.7987.7088.0688.06602,598
Oct 9, 202489.0990.2088.5088.6488.64421,191
Oct 8, 202488.0289.5787.4288.5488.54847,788
Oct 7, 202489.6991.3288.0288.9788.971,216,991
Oct 4, 202490.4890.9888.1688.9888.98626,387
Oct 3, 202492.0092.4089.7089.9289.92865,772
Oct 1, 202491.3393.0091.2592.4492.44870,467
Sep 30, 202491.9892.9991.0691.3391.33571,705
Sep 27, 202491.7092.8791.3591.9891.98543,479
Sep 26, 202492.5093.4091.0191.7091.70576,989
Sep 25, 202493.7494.3692.7592.8892.88842,165
Sep 24, 202494.1095.4093.2093.3393.331,274,900
Sep 23, 202493.2195.6893.2193.9793.97939,656
Sep 20, 202495.4996.9093.5194.1194.11873,799
Sep 19, 202497.5598.0194.8095.0595.05642,157
Sep 18, 202497.0198.0896.4697.1397.13614,925
Sep 17, 202497.8998.5496.8097.4497.44604,847
Sep 16, 202497.5199.5996.8197.5497.54811,204
Sep 13, 202497.4998.8396.9997.3197.31806,523
Sep 12, 202496.6597.9096.2197.0497.04429,997
Sep 11, 202498.0099.0696.2196.4996.49468,235
Sep 10, 202498.3999.5097.2597.6897.68466,792
Sep 9, 202498.8598.9096.7397.8697.86632,947
Sep 6, 202498.44100.0097.5198.0198.01690,198
Sep 5, 2024100.00100.7498.0098.4498.442,056,550
Sep 4, 202499.60100.8899.2599.8399.83533,577
Sep 3, 2024100.05101.6799.6099.7499.74662,293
Sep 2, 2024100.60100.9999.4999.7299.72402,139
Aug 30, 2024100.00101.0199.5099.9699.96479,723
Aug 29, 2024100.29101.5099.6099.9799.97539,326
Aug 28, 202499.10103.5399.10100.63100.631,796,334
Aug 27, 2024101.00101.4598.7699.0199.01987,595
Aug 26, 2024101.30101.5199.4599.7699.76521,348
Aug 23, 2024101.25102.10100.20100.48100.48464,054
Aug 22, 2024102.94102.95100.80101.32101.32652,196
Aug 21, 2024 1.25 Dividend
Aug 21, 2024101.35102.95101.31102.59102.59342,581
Aug 20, 2024102.51102.80101.10102.41101.16616,679
Aug 19, 2024100.75101.9899.77101.47100.23536,209
Aug 16, 202497.85101.0097.2599.8798.65966,989
Aug 14, 202497.2098.2095.4096.7295.54771,355
Aug 13, 202498.9999.7497.2097.3496.151,120,128
Aug 12, 2024101.00101.7898.0598.4097.201,316,962
Aug 9, 2024102.00103.89100.90101.0899.85991,980
Aug 8, 2024104.25106.95103.93104.49103.21631,503
Aug 7, 2024103.50104.90102.31104.29103.02531,975
Aug 6, 2024102.98106.00101.00101.75100.51964,330
Aug 5, 2024106.20107.66102.63102.87101.612,133,277
Aug 2, 2024108.00110.18107.10108.64107.31492,557
Aug 1, 2024110.01111.46108.00108.81107.48743,149
Jul 31, 2024111.50111.98109.75109.92108.581,116,344
Jul 30, 2024111.99113.75111.01111.48110.121,043,845
Jul 29, 2024112.50115.49111.60111.92110.552,050,717
Jul 26, 2024110.98113.66110.75111.82110.461,259,642
Jul 25, 2024109.80112.03109.00109.98108.64949,142
Jul 24, 2024107.74114.80107.42109.91108.571,602,010
Jul 23, 2024109.00113.90102.55108.42107.102,145,123
Jul 22, 2024109.00111.44107.70108.90107.57642,060
Jul 19, 2024113.40114.60108.10110.40109.051,336,150
Jul 18, 2024110.96116.80110.52111.93110.563,089,988
Jul 16, 2024110.30115.20110.22110.99109.641,893,460
Jul 15, 2024112.73114.00108.05109.30107.971,591,132
Jul 12, 2024113.25114.35111.51111.94110.572,200,169
Jul 11, 2024106.74115.90106.27112.86111.487,125,268
Jul 10, 2024107.25107.72105.70106.27104.97859,334
Jul 9, 2024105.76108.58105.70106.56105.26739,077
Jul 8, 2024107.00107.75105.26105.76104.47902,757
Jul 5, 2024105.39106.68105.09106.00104.71492,468
Jul 4, 2024105.48106.90105.03105.39104.10438,576
Jul 3, 2024106.99108.23104.71105.03103.75526,101
Jul 2, 2024109.00109.37106.00106.36105.06826,873
Jul 1, 2024103.99108.99103.20108.00106.682,012,888
Jun 28, 2024102.23105.24101.61102.53101.28690,916
Jun 27, 2024103.39103.78101.28101.77100.53310,942
Jun 26, 2024103.35104.50102.60102.83101.57508,933
Jun 25, 2024104.10104.60103.25103.65102.38442,924
Jun 24, 2024101.90104.00101.78103.07101.81340,172
Jun 21, 2024104.70106.00101.63102.60101.35571,161
Jun 20, 2024104.50104.69102.65104.38103.11396,085
Jun 19, 2024103.28104.84102.64103.46102.20492,031
Jun 18, 2024105.90105.90102.50103.25101.992,602,283
Jun 14, 2024105.20106.00103.23105.05103.77811,873
Jun 13, 2024103.40104.99102.76104.48103.201,380,504
Jun 12, 2024101.60102.95101.00102.63101.38750,457
Jun 11, 2024102.10102.4099.42100.7299.49541,207
Jun 10, 202498.96102.9598.71100.0098.78833,956
Jun 7, 202497.5099.6596.7098.0596.85397,950
Jun 6, 202494.0098.4093.6096.6095.42587,415
Jun 5, 202494.0094.9087.6093.0591.912,062,352
Jun 4, 202499.75100.0086.3089.7588.651,575,501
Jun 3, 2024102.70103.0096.7097.1595.96922,888
May 31, 2024101.00101.3095.9098.3097.101,448,420
May 30, 2024102.15103.15101.10101.85100.61574,881
May 29, 2024102.65104.10102.50102.85101.59204,146
May 28, 2024106.00106.05102.75103.25101.99405,880
May 27, 2024106.00107.10104.00104.55103.27488,713
May 24, 2024105.75106.90104.40104.75103.47271,666
May 23, 2024106.95107.95105.50106.00104.71272,879
May 22, 2024107.50108.10106.10106.80105.50336,076
May 21, 2024107.45109.60106.35106.90105.60448,432
May 17, 2024106.15109.90105.80108.80107.47764,083
May 16, 2024106.85107.45105.60106.15104.85249,168
May 15, 2024107.45108.80106.15106.60105.30290,860
May 14, 2024104.00107.05103.70106.60105.30495,343
May 13, 2024101.85105.60100.80104.00102.73601,473
May 10, 2024101.10102.5099.75101.35100.11289,273
May 9, 2024103.80103.95100.45101.0099.77476,389
May 8, 2024101.65103.95100.90103.30102.04388,594
May 7, 2024104.40104.6599.80102.05100.80596,269
May 6, 2024105.75105.85102.30104.40103.13394,087
May 3, 2024105.50105.90103.80104.80103.52375,942
May 2, 2024107.00108.00104.60104.95103.67493,800
Apr 30, 2024109.35109.35106.00106.70105.40467,255
Apr 29, 2024107.90109.80106.65109.00107.67823,144
Apr 26, 2024108.35109.00107.00107.35106.04675,559
Apr 25, 2024106.95107.95105.35107.30105.99624,638
Apr 24, 2024103.50108.60103.50107.25105.941,045,301
Apr 23, 2024104.10106.95102.95103.65102.381,056,330
Apr 22, 2024103.35105.40103.35103.75102.48793,395
Apr 19, 2024104.20105.00102.25102.60101.35885,054
Apr 18, 2024104.20107.30104.15105.70104.41525,332
Apr 16, 2024103.30106.50103.30104.70103.42658,210
Apr 15, 2024104.25105.95101.30104.80103.521,278,116
Apr 12, 2024108.00110.95106.10106.80105.501,671,206
Apr 10, 2024110.60111.80108.85109.30107.97958,457
Apr 9, 2024113.65115.00109.40110.20108.851,134,462
Apr 8, 2024113.55115.50112.60113.15111.771,127,299
Apr 5, 2024114.00115.90111.15112.85111.473,939,847
Apr 4, 2024111.10112.45109.00111.30109.941,326,353
Apr 3, 2024107.45114.25105.65110.65109.302,950,156
Apr 2, 2024106.05107.00104.50106.10104.80376,962
Apr 1, 2024102.00105.65101.50105.25103.97561,937
Mar 28, 2024101.45104.0099.00100.2599.03724,484
Mar 27, 2024100.10101.9599.65100.5599.32598,601
Mar 26, 2024102.15102.6098.1099.1097.89413,784
Mar 22, 2024100.85103.80100.50102.90101.64432,537
Mar 21, 202498.90101.5097.75100.8599.621,234,252
Mar 20, 202498.0099.9596.2598.2097.00395,377
Mar 19, 202498.0099.3597.0097.6096.41396,493
Mar 18, 202499.60100.2096.3597.5596.36445,151
Mar 15, 202497.00100.5097.0099.6098.38419,497
Mar 14, 202493.6598.9592.3098.0096.80767,422
Mar 13, 2024101.40102.5091.7093.7092.561,452,652
Mar 12, 2024103.15104.0099.90101.80100.561,032,803
Mar 11, 2024105.95105.95101.45102.35101.10699,312
Mar 7, 2024105.15105.55103.75104.95103.67444,697
Mar 6, 2024105.05105.80102.15104.50103.22689,849
Mar 5, 2024106.90107.60104.10105.60104.31722,978
Mar 4, 2024107.95108.55105.50106.65105.35372,850
Mar 1, 2024108.40109.80106.55107.00105.69390,307
Feb 29, 2024103.45109.00102.00108.10106.781,161,704
Feb 28, 2024107.35107.85102.60103.20101.94654,159
Feb 27, 2024108.80108.80106.00107.30105.99409,369
Feb 26, 2024 0.75 Dividend
Feb 26, 2024108.50110.15107.85109.05107.72656,597
Feb 23, 2024106.50109.45106.50108.40106.34877,650
Feb 22, 2024108.00109.35104.30106.00103.981,354,601
Feb 21, 2024111.25115.40106.55107.25105.212,056,096
Feb 20, 2024109.05117.05108.40111.00108.892,684,932
Feb 19, 2024109.00110.50108.40108.65106.58411,074
Feb 16, 2024108.90110.60108.15108.85106.78734,916
Feb 15, 2024110.80112.00106.25107.20105.161,257,214
Feb 14, 2024106.00110.25104.75109.65107.56663,091
Feb 13, 2024109.00110.00104.00106.45104.421,070,915
Feb 12, 2024112.50112.95106.80109.25107.171,207,645
Feb 9, 2024114.00114.90109.70111.45109.33735,061
Feb 8, 2024114.00117.10113.00114.00111.831,026,613
Feb 7, 2024113.95121.55112.50113.15111.002,654,526
Feb 6, 2024109.70115.95109.70113.20111.041,496,585
Feb 5, 2024111.90112.40109.00109.70107.61706,375
Feb 2, 2024113.65114.25110.70111.65109.52948,336
Feb 1, 2024112.40114.80110.55112.75110.60872,903
Jan 31, 2024107.20113.55107.20112.25110.111,321,010
Jan 30, 2024112.00113.50106.70107.20105.161,526,322
Jan 29, 2024110.70113.05109.75111.30109.18663,458
Jan 25, 2024108.35112.05108.25109.45107.37932,656
Jan 24, 2024110.50111.95105.95107.45105.403,851,234
Jan 23, 2024115.00116.70108.90110.50108.40841,823

Related Tickers

ATL.NS Allcargo Terminals Limited
33.81
-0.38%
 
AVG.NS AVG Logistics Limited
333.75
+0.06%
 
BLUEDART.NS Blue Dart Express Limited
6,609.15
+1.10%
 
DELHIVERY.NS Delhivery Limited
322.30
-2.11%
 
CJT.TO Cargojet Inc.
123.18
+1.48%