Gateway Distriparks Limited (NSE:GATEWAY)
India
· Delayed Price · Currency is INR 56.41
-0.63 (-1.10%)
At close: Mar 9, 2026
Gateway Distriparks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.10 | 57.00 | 55.50 | 56.41 | 56.41 | -1.10% | 729,941 |
| Mar 6, 2026 | 56.51 | 57.66 | 56.51 | 57.04 | 57.04 | -0.09% | 388,134 |
| Mar 5, 2026 | 55.99 | 57.25 | 55.80 | 57.09 | 57.09 | 2.20% | 602,574 |
| Mar 4, 2026 | 55.90 | 56.80 | 55.05 | 55.86 | 55.86 | -1.65% | 773,755 |
| Mar 2, 2026 | 55.61 | 58.55 | 55.61 | 56.80 | 56.80 | -3.47% | 899,769 |
| Feb 27, 2026 | 58.49 | 59.40 | 57.81 | 58.84 | 58.84 | 0.60% | 817,559 |
| Feb 26, 2026 | 58.93 | 59.10 | 58.10 | 58.49 | 58.49 | -0.86% | 475,884 |
| Feb 25, 2026 | 59.19 | 59.39 | 58.52 | 59.00 | 59.00 | -0.54% | 550,711 |
| Feb 24, 2026 | 60.11 | 60.24 | 58.80 | 59.32 | 59.32 | -1.82% | 738,256 |
| Feb 23, 2026 | 59.71 | 63.19 | 59.51 | 60.42 | 60.42 | 1.19% | 2,235,835 |
| Feb 20, 2026 | 60.05 | 60.90 | 59.11 | 59.71 | 59.71 | -0.20% | 528,342 |
| Feb 19, 2026 | 59.71 | 61.84 | 59.50 | 59.83 | 59.83 | 0.10% | 1,014,374 |
| Feb 18, 2026 | 58.41 | 60.05 | 58.00 | 59.77 | 59.77 | 1.65% | 1,073,298 |
| Feb 17, 2026 | 58.03 | 59.33 | 58.00 | 58.80 | 58.80 | 0.60% | 757,678 |
| Feb 16, 2026 | 58.48 | 58.74 | 57.51 | 58.45 | 58.45 | -0.66% | 1,099,666 |
| Feb 13, 2026 | 59.94 | 59.94 | 58.48 | 58.84 | 58.84 | -2.86% | 876,386 |
| Feb 12, 2026 | 63.75 | 63.75 | 59.85 | 60.57 | 60.57 | -5.46% | 1,604,810 |
| Feb 11, 2026 | 64.99 | 65.17 | 63.80 | 64.07 | 62.07 | -1.02% | 1,747,280 |
| Feb 10, 2026 | 64.90 | 65.28 | 63.69 | 64.73 | 62.71 | 1.25% | 1,851,466 |
| Feb 9, 2026 | 62.87 | 64.50 | 62.00 | 63.93 | 61.93 | 5.25% | 3,059,344 |
| Feb 6, 2026 | 60.00 | 61.55 | 59.35 | 60.74 | 58.84 | 0.93% | 1,517,089 |
| Feb 5, 2026 | 59.60 | 61.09 | 59.30 | 60.18 | 58.30 | 0.47% | 543,403 |
| Feb 4, 2026 | 60.16 | 60.60 | 59.60 | 59.90 | 58.03 | -0.43% | 557,961 |
| Feb 3, 2026 | 62.50 | 63.00 | 59.92 | 60.16 | 58.28 | 0.40% | 1,097,532 |
| Feb 2, 2026 | 57.90 | 61.12 | 56.17 | 59.92 | 58.05 | 3.47% | 1,761,495 |
| Feb 1, 2026 | 58.67 | 59.75 | 57.50 | 57.91 | 56.10 | -1.18% | 684,930 |
| Jan 30, 2026 | 57.70 | 58.88 | 57.12 | 58.60 | 56.77 | 1.02% | 578,178 |
| Jan 29, 2026 | 58.00 | 58.60 | 57.12 | 58.01 | 56.20 | - | 422,308 |
| Jan 28, 2026 | 57.08 | 58.25 | 57.08 | 58.01 | 56.20 | 1.63% | 406,855 |
| Jan 27, 2026 | 56.16 | 58.35 | 55.80 | 57.08 | 55.30 | 1.04% | 750,061 |
| Jan 23, 2026 | 57.25 | 57.50 | 56.13 | 56.49 | 54.73 | -0.88% | 341,268 |
| Jan 22, 2026 | 56.23 | 57.15 | 56.00 | 56.99 | 55.21 | 1.80% | 298,522 |
| Jan 21, 2026 | 56.00 | 56.79 | 55.28 | 55.98 | 54.23 | -0.21% | 921,135 |
| Jan 20, 2026 | 57.00 | 57.65 | 56.00 | 56.10 | 54.35 | -1.84% | 923,836 |
| Jan 19, 2026 | 56.35 | 57.49 | 55.80 | 57.15 | 55.37 | 1.37% | 600,266 |
| Jan 16, 2026 | 56.41 | 57.00 | 56.25 | 56.38 | 54.62 | -0.05% | 421,902 |
| Jan 14, 2026 | 56.42 | 56.94 | 56.30 | 56.41 | 54.65 | 0.23% | 323,074 |
| Jan 13, 2026 | 56.87 | 57.49 | 56.01 | 56.28 | 54.52 | -1.04% | 861,708 |
| Jan 12, 2026 | 57.65 | 58.95 | 56.02 | 56.87 | 55.09 | -1.35% | 879,492 |
| Jan 9, 2026 | 58.03 | 58.27 | 57.30 | 57.65 | 55.85 | -1.37% | 565,841 |
| Jan 8, 2026 | 59.25 | 59.67 | 58.00 | 58.45 | 56.63 | -1.76% | 539,834 |
| Jan 7, 2026 | 59.36 | 59.93 | 59.01 | 59.50 | 57.64 | 0.24% | 344,190 |
| Jan 6, 2026 | 60.00 | 60.43 | 58.97 | 59.36 | 57.51 | -1.18% | 613,876 |
| Jan 5, 2026 | 60.73 | 61.07 | 59.85 | 60.07 | 58.19 | -0.84% | 502,313 |
| Jan 2, 2026 | 60.55 | 60.99 | 59.64 | 60.58 | 58.69 | 0.30% | 477,216 |
| Jan 1, 2026 | 59.60 | 60.59 | 59.60 | 60.40 | 58.51 | 1.24% | 470,382 |
| Dec 31, 2025 | 59.04 | 60.32 | 59.04 | 59.66 | 57.80 | 1.05% | 637,555 |
| Dec 30, 2025 | 59.88 | 60.09 | 58.90 | 59.04 | 57.20 | -1.19% | 582,722 |
| Dec 29, 2025 | 61.07 | 61.28 | 59.56 | 59.75 | 57.88 | -2.07% | 785,856 |
| Dec 26, 2025 | 62.34 | 63.89 | 60.71 | 61.01 | 59.11 | -2.76% | 1,377,932 |
| Dec 24, 2025 | 63.75 | 64.99 | 62.41 | 62.74 | 60.78 | -1.58% | 846,798 |
| Dec 23, 2025 | 64.24 | 64.55 | 62.12 | 63.75 | 61.76 | 2.64% | 998,441 |
| Dec 22, 2025 | 60.19 | 62.45 | 59.58 | 62.11 | 60.17 | 4.25% | 963,199 |
| Dec 19, 2025 | 59.01 | 59.80 | 58.81 | 59.58 | 57.72 | 0.71% | 357,335 |
| Dec 18, 2025 | 59.50 | 59.71 | 58.60 | 59.16 | 57.31 | -0.49% | 472,237 |
| Dec 17, 2025 | 60.90 | 61.03 | 59.15 | 59.45 | 57.59 | -2.40% | 496,115 |
| Dec 16, 2025 | 59.55 | 62.00 | 59.21 | 60.91 | 59.01 | 1.57% | 831,584 |
| Dec 15, 2025 | 60.42 | 60.43 | 59.10 | 59.97 | 58.10 | -0.53% | 368,445 |
| Dec 12, 2025 | 61.00 | 61.10 | 59.97 | 60.29 | 58.41 | 0.10% | 328,402 |
| Dec 11, 2025 | 59.79 | 60.49 | 59.31 | 60.23 | 58.35 | 0.74% | 324,516 |
| Dec 10, 2025 | 61.55 | 61.55 | 59.41 | 59.79 | 57.92 | -2.89% | 601,160 |
| Dec 9, 2025 | 57.82 | 61.99 | 57.02 | 61.57 | 59.65 | 7.34% | 3,051,377 |
| Dec 8, 2025 | 59.92 | 60.35 | 57.02 | 57.36 | 55.57 | -4.27% | 832,784 |
| Dec 5, 2025 | 61.01 | 61.61 | 59.66 | 59.92 | 58.05 | -1.32% | 965,670 |
| Dec 4, 2025 | 57.18 | 63.49 | 56.60 | 60.72 | 58.82 | 6.19% | 3,338,806 |
| Dec 3, 2025 | 57.37 | 57.74 | 56.80 | 57.18 | 55.40 | -0.28% | 354,468 |
| Dec 2, 2025 | 57.45 | 57.98 | 57.00 | 57.34 | 55.55 | -0.21% | 690,919 |
| Dec 1, 2025 | 59.01 | 59.34 | 57.18 | 57.46 | 55.67 | -2.35% | 649,761 |
| Nov 28, 2025 | 58.50 | 59.50 | 58.11 | 58.84 | 57.00 | 0.15% | 438,218 |
| Nov 27, 2025 | 59.99 | 59.99 | 58.56 | 58.75 | 56.92 | -1.62% | 676,447 |
| Nov 26, 2025 | 58.73 | 60.00 | 58.56 | 59.72 | 57.86 | 1.84% | 421,776 |
| Nov 25, 2025 | 57.70 | 58.99 | 57.49 | 58.64 | 56.81 | 1.72% | 537,064 |
| Nov 24, 2025 | 60.00 | 60.40 | 57.51 | 57.65 | 55.85 | -3.55% | 1,213,911 |
| Nov 21, 2025 | 60.44 | 60.80 | 59.55 | 59.77 | 57.90 | -1.11% | 607,473 |
| Nov 20, 2025 | 59.84 | 61.50 | 59.84 | 60.44 | 58.55 | 1.00% | 841,835 |
| Nov 19, 2025 | 60.00 | 60.25 | 59.62 | 59.84 | 57.97 | -0.78% | 554,048 |
| Nov 18, 2025 | 60.39 | 60.90 | 59.50 | 60.31 | 58.43 | -0.10% | 954,693 |
| Nov 17, 2025 | 60.80 | 61.35 | 56.49 | 60.37 | 58.49 | -0.35% | 911,980 |
| Nov 14, 2025 | 60.76 | 61.00 | 60.20 | 60.58 | 58.69 | -0.30% | 719,193 |
| Nov 13, 2025 | 61.10 | 61.42 | 60.60 | 60.76 | 58.86 | -0.56% | 570,189 |
| Nov 12, 2025 | 61.06 | 61.55 | 60.81 | 61.10 | 59.19 | 0.41% | 576,674 |
| Nov 11, 2025 | 60.83 | 61.89 | 60.20 | 60.85 | 58.95 | -0.11% | 588,554 |
| Nov 10, 2025 | 61.68 | 61.72 | 60.71 | 60.92 | 59.02 | -1.23% | 810,740 |
| Nov 7, 2025 | 61.71 | 62.10 | 60.81 | 61.68 | 59.75 | -0.05% | 555,189 |
| Nov 6, 2025 | 63.71 | 64.00 | 61.00 | 61.71 | 59.78 | -2.74% | 975,942 |
| Nov 4, 2025 | 64.50 | 65.30 | 63.20 | 63.45 | 61.47 | -1.69% | 1,500,242 |
| Nov 3, 2025 | 64.15 | 64.87 | 63.81 | 64.54 | 62.53 | 0.99% | 552,651 |
| Oct 31, 2025 | 63.81 | 65.42 | 63.31 | 63.91 | 61.91 | -0.36% | 649,968 |
| Oct 30, 2025 | 63.23 | 64.74 | 62.82 | 64.14 | 62.14 | 1.44% | 937,295 |
| Oct 29, 2025 | 62.48 | 63.38 | 61.94 | 63.23 | 61.26 | 2.02% | 610,231 |
| Oct 28, 2025 | 62.80 | 62.94 | 61.80 | 61.98 | 60.05 | -1.29% | 753,930 |
| Oct 27, 2025 | 63.08 | 63.38 | 62.49 | 62.79 | 60.83 | -0.48% | 408,778 |
| Oct 24, 2025 | 63.10 | 63.50 | 62.45 | 63.09 | 61.12 | -0.03% | 438,783 |
| Oct 23, 2025 | 63.69 | 63.90 | 62.95 | 63.11 | 61.14 | -0.61% | 562,584 |
| Oct 21, 2025 | 62.43 | 63.89 | 62.34 | 63.50 | 61.52 | 1.86% | 364,995 |
| Oct 20, 2025 | 62.58 | 64.19 | 60.96 | 62.34 | 60.39 | -0.21% | 1,013,481 |
| Oct 17, 2025 | 62.00 | 63.50 | 61.80 | 62.47 | 60.52 | 0.64% | 713,891 |
| Oct 16, 2025 | 62.20 | 62.64 | 61.25 | 62.07 | 60.13 | 0.23% | 905,659 |
| Oct 15, 2025 | 60.79 | 62.28 | 60.48 | 61.93 | 60.00 | 2.40% | 967,535 |
| Oct 14, 2025 | 61.75 | 61.97 | 60.16 | 60.48 | 58.59 | -1.96% | 785,237 |