NSE - Free Realtime Quote INR

Gateway Distriparks Limited (GATEWAY.NS)

108.55 +1.25 (+1.17%)
As of 11:59 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.35 108.85 107.00 108.55 108.55 329,317
Apr 25, 2024 106.95 107.95 105.35 107.30 107.30 624,638
Apr 24, 2024 103.50 108.60 103.50 107.25 107.25 1,045,301
Apr 23, 2024 104.10 106.95 102.95 103.65 103.65 1,056,330
Apr 22, 2024 103.35 105.40 103.35 103.75 103.75 793,395
Apr 19, 2024 104.20 105.00 102.25 102.60 102.60 885,054
Apr 18, 2024 104.20 107.30 104.15 105.70 105.70 525,332
Apr 16, 2024 103.30 106.50 103.30 104.70 104.70 658,210
Apr 15, 2024 104.25 105.95 101.30 104.80 104.80 1,278,116
Apr 12, 2024 108.00 110.95 106.10 106.80 106.80 1,671,206
Apr 10, 2024 110.60 111.80 108.85 109.30 109.30 958,457
Apr 9, 2024 113.65 115.00 109.40 110.20 110.20 1,134,462
Apr 8, 2024 113.55 115.50 112.60 113.15 113.15 1,127,299
Apr 5, 2024 114.00 115.90 111.15 112.85 112.85 3,939,847
Apr 4, 2024 111.10 112.45 109.00 111.30 111.30 1,326,353
Apr 3, 2024 107.45 114.25 105.65 110.65 110.65 2,950,156
Apr 2, 2024 106.05 107.00 104.50 106.10 106.10 376,962
Apr 1, 2024 102.00 105.65 101.50 105.25 105.25 561,937
Mar 28, 2024 101.45 104.00 99.00 100.25 100.25 724,484
Mar 27, 2024 100.10 101.95 99.65 100.55 100.55 598,601
Mar 26, 2024 102.15 102.60 98.10 99.10 99.10 413,784
Mar 22, 2024 100.85 103.80 100.50 102.90 102.90 432,537
Mar 21, 2024 98.90 101.50 97.75 100.85 100.85 1,234,252
Mar 20, 2024 98.00 99.95 96.25 98.20 98.20 395,377
Mar 19, 2024 98.00 99.35 97.00 97.60 97.60 396,493
Mar 18, 2024 99.60 100.20 96.35 97.55 97.55 445,151
Mar 15, 2024 97.00 100.50 97.00 99.60 99.60 419,497
Mar 14, 2024 93.65 98.95 92.30 98.00 98.00 767,422
Mar 13, 2024 101.40 102.50 91.70 93.70 93.70 1,452,652
Mar 12, 2024 103.15 104.00 99.90 101.80 101.80 1,032,803
Mar 11, 2024 105.95 105.95 101.45 102.35 102.35 699,312
Mar 7, 2024 105.15 105.55 103.75 104.95 104.95 444,697
Mar 6, 2024 105.05 105.80 102.15 104.50 104.50 689,849
Mar 5, 2024 106.90 107.60 104.10 105.60 105.60 722,978
Mar 4, 2024 107.95 108.55 105.50 106.65 106.65 372,850
Mar 1, 2024 108.40 109.80 106.55 107.00 107.00 390,307
Feb 29, 2024 103.45 109.00 102.00 108.10 108.10 1,161,704
Feb 28, 2024 107.35 107.85 102.60 103.20 103.20 654,159
Feb 27, 2024 108.80 108.80 106.00 107.30 107.30 409,369
Feb 26, 2024 0.75 Dividend
Feb 26, 2024 108.50 110.15 107.85 109.05 109.05 656,597
Feb 23, 2024 106.50 109.45 106.50 108.40 107.65 877,650
Feb 22, 2024 108.00 109.35 104.30 106.00 105.27 1,354,601
Feb 21, 2024 111.25 115.40 106.55 107.25 106.51 2,056,096
Feb 20, 2024 109.05 117.05 108.40 111.00 110.23 2,684,932
Feb 19, 2024 109.00 110.50 108.40 108.65 107.90 411,074
Feb 16, 2024 108.90 110.60 108.15 108.85 108.10 734,916
Feb 15, 2024 110.80 112.00 106.25 107.20 106.46 1,257,214
Feb 14, 2024 106.00 110.25 104.75 109.65 108.89 663,091
Feb 13, 2024 109.00 110.00 104.00 106.45 105.71 1,070,915
Feb 12, 2024 112.50 112.95 106.80 109.25 108.49 1,207,645
Feb 9, 2024 114.00 114.90 109.70 111.45 110.68 735,061
Feb 8, 2024 114.00 117.10 113.00 114.00 113.21 1,026,613
Feb 7, 2024 113.95 121.55 112.50 113.15 112.37 2,654,526
Feb 6, 2024 109.70 115.95 109.70 113.20 112.42 1,496,585
Feb 5, 2024 111.90 112.40 109.00 109.70 108.94 706,375
Feb 2, 2024 113.65 114.25 110.70 111.65 110.88 948,336
Feb 1, 2024 112.40 114.80 110.55 112.75 111.97 872,903
Jan 31, 2024 107.20 113.55 107.20 112.25 111.47 1,321,010
Jan 30, 2024 112.00 113.50 106.70 107.20 106.46 1,526,322
Jan 29, 2024 110.70 113.05 109.75 111.30 110.53 663,458
Jan 25, 2024 108.35 112.05 108.25 109.45 108.69 932,656
Jan 24, 2024 110.50 111.95 105.95 107.45 106.71 3,851,234
Jan 23, 2024 115.00 116.70 108.90 110.50 109.74 841,823
Jan 19, 2024 110.90 113.15 109.95 110.25 109.49 822,759
Jan 18, 2024 111.00 114.25 109.10 110.00 109.24 1,230,389
Jan 17, 2024 111.05 114.45 110.00 112.30 111.52 908,493
Jan 16, 2024 116.50 117.45 112.45 113.70 112.91 1,045,148
Jan 15, 2024 116.15 116.15 116.15 116.15 115.35 -
Jan 12, 2024 119.40 119.60 115.60 116.15 115.35 973,926
Jan 11, 2024 120.45 120.95 116.70 118.70 117.88 2,209,963
Jan 10, 2024 110.45 120.20 110.45 119.85 119.02 7,590,935
Jan 9, 2024 110.05 114.25 109.60 110.25 109.49 5,823,467
Jan 8, 2024 111.00 112.00 108.70 109.75 108.99 1,861,125
Jan 5, 2024 108.45 111.50 108.15 110.65 109.88 1,159,520
Jan 4, 2024 110.90 111.90 107.50 108.25 107.50 1,594,554
Jan 3, 2024 103.75 111.50 103.75 110.25 109.49 2,803,323
Jan 2, 2024 104.95 106.15 102.30 103.75 103.03 751,074
Jan 1, 2024 105.00 105.40 104.05 104.50 103.78 537,177
Dec 29, 2023 102.00 105.05 101.75 103.80 103.08 1,402,130
Dec 28, 2023 101.85 103.00 100.90 101.45 100.75 531,155
Dec 27, 2023 101.50 101.65 100.10 100.90 100.20 382,304
Dec 26, 2023 100.75 102.45 99.95 100.50 99.80 984,200
Dec 22, 2023 100.15 103.30 99.00 100.60 99.90 1,158,324
Dec 21, 2023 97.70 101.00 96.00 99.55 98.86 742,759
Dec 20, 2023 101.15 101.75 96.95 97.85 97.17 934,407
Dec 19, 2023 101.80 102.55 99.90 100.60 99.90 929,505
Dec 18, 2023 103.45 103.45 101.60 101.80 101.10 524,138
Dec 15, 2023 103.00 104.90 102.00 102.25 101.54 876,317
Dec 14, 2023 104.35 104.80 102.10 102.60 101.89 679,235
Dec 13, 2023 102.00 106.50 102.00 103.50 102.78 1,688,300
Dec 12, 2023 103.00 105.40 101.25 101.65 100.95 818,679
Dec 11, 2023 102.40 103.50 101.95 102.95 102.24 539,940
Dec 8, 2023 102.00 103.40 101.40 102.15 101.44 539,890
Dec 7, 2023 103.70 104.65 101.10 101.75 101.05 1,041,268
Dec 6, 2023 102.95 106.00 102.50 103.15 102.44 1,242,436
Dec 5, 2023 101.80 104.15 100.95 102.55 101.84 1,146,773
Dec 4, 2023 103.95 104.40 100.80 101.35 100.65 1,555,588
Dec 1, 2023 103.00 105.35 101.70 102.25 101.54 2,065,307
Nov 30, 2023 107.00 110.25 101.00 103.20 102.49 9,742,195
Nov 29, 2023 111.70 112.00 106.30 106.65 105.91 1,319,187
Nov 28, 2023 110.15 111.00 108.60 110.55 109.79 2,135,534
Nov 24, 2023 109.05 110.30 107.15 107.90 107.15 772,609
Nov 23, 2023 106.90 109.45 106.60 108.30 107.55 888,236
Nov 22, 2023 109.00 109.65 105.20 106.25 105.51 1,159,287
Nov 21, 2023 107.90 110.20 106.15 109.10 108.35 2,439,563
Nov 20, 2023 102.90 109.00 102.15 107.00 106.26 6,022,846
Nov 17, 2023 99.95 103.60 99.50 99.80 99.11 1,988,155
Nov 16, 2023 98.40 101.35 97.50 99.45 98.76 2,501,266
Nov 15, 2023 92.10 102.00 92.10 96.65 95.98 8,287,110
Nov 13, 2023 91.90 91.95 90.60 90.90 90.27 276,123
Nov 10, 2023 90.20 92.40 90.00 91.30 90.67 1,067,667
Nov 9, 2023 90.05 90.80 89.00 89.90 89.28 610,943
Nov 8, 2023 90.20 91.20 87.60 89.90 89.28 845,060
Nov 7, 2023 90.95 91.90 89.20 90.20 89.58 671,929
Nov 6, 2023 89.45 89.95 88.00 89.50 88.88 298,083
Nov 3, 2023 87.20 89.20 86.50 88.30 87.69 476,314
Nov 2, 2023 88.45 88.65 86.40 86.70 86.10 272,013
Nov 1, 2023 88.00 88.20 86.55 87.00 86.40 245,074
Oct 31, 2023 89.40 89.60 87.00 87.50 86.89 407,129
Oct 30, 2023 90.90 91.00 87.00 88.55 87.94 692,860
Oct 27, 2023 89.80 91.70 89.05 90.45 89.82 464,730
Oct 26, 2023 88.00 89.00 86.95 88.25 87.64 798,091
Oct 25, 2023 88.30 89.40 85.25 88.30 87.69 725,938
Oct 23, 2023 91.60 92.20 86.45 87.60 86.99 1,152,759
Oct 20, 2023 89.60 93.85 89.55 91.90 91.26 1,788,124
Oct 19, 2023 90.00 92.50 88.90 89.35 88.73 1,084,826
Oct 18, 2023 91.70 92.25 89.00 90.25 89.63 1,954,444
Oct 17, 2023 92.20 93.00 91.55 91.85 91.21 313,494
Oct 16, 2023 91.05 93.70 91.05 91.65 91.02 1,437,095
Oct 13, 2023 91.00 92.45 90.30 91.05 90.42 645,969
Oct 12, 2023 90.40 92.90 89.25 91.45 90.82 911,465
Oct 11, 2023 90.00 92.20 89.40 89.85 89.23 688,826
Oct 10, 2023 90.00 91.25 89.20 89.60 88.98 477,454
Oct 9, 2023 91.90 92.00 88.55 89.60 88.98 758,236
Oct 6, 2023 90.15 93.95 90.15 92.60 91.96 2,311,090
Oct 5, 2023 90.85 91.80 88.55 89.60 88.98 604,922
Oct 4, 2023 88.45 90.65 88.35 89.85 89.23 771,481
Oct 3, 2023 88.50 91.70 86.90 88.45 87.84 1,645,382
Sep 29, 2023 87.15 88.20 86.45 87.05 86.45 381,343
Sep 28, 2023 87.70 88.50 86.00 86.65 86.05 271,206
Sep 27, 2023 87.15 88.65 86.65 86.95 86.35 451,349
Sep 26, 2023 86.10 88.40 86.10 88.00 87.39 541,704
Sep 25, 2023 85.60 87.00 85.00 86.10 85.50 486,019
Sep 22, 2023 84.60 86.35 84.10 85.00 84.41 343,853
Sep 21, 2023 86.00 87.00 84.50 84.85 84.26 395,822
Sep 20, 2023 87.95 88.80 86.10 86.45 85.85 546,591
Sep 18, 2023 87.40 91.95 87.15 87.95 87.34 2,001,347
Sep 15, 2023 86.00 90.80 85.95 86.70 86.10 2,390,935
Sep 14, 2023 84.70 86.00 84.05 84.85 84.26 574,324
Sep 13, 2023 85.10 86.15 83.25 84.35 83.77 799,565
Sep 12, 2023 87.50 89.20 80.80 85.10 84.51 1,919,172
Sep 11, 2023 88.20 88.65 86.30 87.50 86.89 1,017,191
Sep 8, 2023 88.80 89.85 87.70 88.25 87.64 503,850
Sep 7, 2023 87.70 89.50 87.00 87.80 87.19 532,131
Sep 6, 2023 88.75 88.95 86.40 87.70 87.09 529,069
Sep 5, 2023 88.25 89.70 87.85 88.55 87.94 645,068
Sep 4, 2023 86.40 88.45 86.40 87.70 87.09 642,012
Sep 1, 2023 85.80 88.00 85.55 86.05 85.45 781,387
Aug 31, 2023 85.90 86.70 84.20 86.00 85.40 929,447
Aug 30, 2023 86.70 87.30 85.30 85.70 85.11 733,445
Aug 29, 2023 87.80 89.80 85.95 86.25 85.65 1,042,045
Aug 28, 2023 87.90 88.65 86.65 87.80 87.19 641,963
Aug 25, 2023 89.90 91.70 86.50 87.05 86.45 1,829,766
Aug 24, 2023 87.15 91.00 87.05 89.55 88.93 2,746,242
Aug 23, 2023 84.15 88.15 84.15 86.00 85.40 1,261,723
Aug 22, 2023 84.50 84.95 83.50 84.05 83.47 597,775
Aug 21, 2023 84.15 85.65 83.10 84.20 83.62 882,523
Aug 18, 2023 83.90 84.55 82.25 83.80 83.22 1,069,741
Aug 17, 2023 82.05 85.50 81.50 83.90 83.32 1,788,572
Aug 16, 2023 80.25 82.00 79.30 81.70 81.13 506,780
Aug 14, 2023 1.25 Dividend
Aug 14, 2023 82.75 82.75 79.35 80.05 79.50 769,767
Aug 11, 2023 84.80 86.05 82.15 83.15 81.33 2,254,694
Aug 10, 2023 80.10 84.90 79.50 83.90 82.07 4,373,028
Aug 9, 2023 77.50 80.25 77.10 79.90 78.15 769,037
Aug 8, 2023 78.40 78.90 77.00 77.15 75.46 399,132
Aug 7, 2023 79.85 80.60 77.70 78.05 76.34 757,523
Aug 4, 2023 80.00 80.65 78.00 78.25 76.54 656,264
Aug 3, 2023 76.70 80.70 76.00 79.40 77.67 3,423,092
Aug 2, 2023 78.20 78.80 75.25 75.90 74.24 1,056,955
Aug 1, 2023 78.60 80.20 77.80 78.00 76.30 582,291
Jul 31, 2023 78.40 80.40 77.75 78.20 76.49 1,235,803
Jul 28, 2023 79.45 80.00 77.00 77.95 76.25 998,539
Jul 27, 2023 78.75 79.50 78.15 79.10 77.37 955,376
Jul 26, 2023 78.25 79.00 76.85 78.30 76.59 677,967
Jul 25, 2023 79.00 79.85 76.75 77.90 76.20 2,228,688
Jul 24, 2023 74.25 78.30 74.25 76.60 74.93 2,077,804
Jul 21, 2023 72.85 74.95 72.45 74.25 72.63 452,512
Jul 20, 2023 74.30 74.95 72.85 73.25 71.65 525,033
Jul 19, 2023 72.05 74.55 72.05 74.10 72.48 1,950,261
Jul 18, 2023 72.95 73.35 71.70 72.50 70.92 709,613
Jul 17, 2023 71.70 73.25 71.65 72.70 71.11 424,016
Jul 14, 2023 71.30 71.90 71.10 71.45 69.89 221,994
Jul 13, 2023 71.00 72.70 70.35 70.90 69.35 514,518
Jul 12, 2023 71.45 72.80 70.75 71.00 69.45 592,545
Jul 11, 2023 71.80 72.50 71.00 71.20 69.64 354,872
Jul 10, 2023 72.60 73.40 71.35 71.55 69.99 252,523
Jul 7, 2023 72.70 73.40 72.10 72.50 70.92 302,417
Jul 6, 2023 73.20 74.00 72.50 73.00 71.41 286,825
Jul 5, 2023 73.30 74.95 73.10 73.45 71.85 449,303
Jul 4, 2023 71.70 73.80 70.70 73.00 71.41 965,942
Jul 3, 2023 72.20 72.85 71.30 71.60 70.04 395,895
Jun 30, 2023 72.50 73.45 71.50 72.20 70.62 466,190
Jun 28, 2023 71.70 72.50 71.65 72.10 70.52 159,248
Jun 27, 2023 73.30 73.30 71.15 71.40 69.84 429,561
Jun 26, 2023 71.75 73.20 71.75 72.95 71.36 204,019
Jun 23, 2023 72.70 73.25 71.50 72.50 70.92 233,324
Jun 22, 2023 72.70 74.20 72.00 72.40 70.82 568,404
Jun 21, 2023 73.75 73.80 71.80 72.50 70.92 748,984
Jun 20, 2023 74.95 76.25 73.25 73.45 71.85 639,275
Jun 19, 2023 74.20 75.75 73.30 74.40 72.77 970,195
Jun 16, 2023 73.00 74.95 72.15 73.35 71.75 553,497
Jun 15, 2023 73.60 73.75 70.80 72.60 71.01 765,267
Jun 14, 2023 74.80 75.15 73.10 73.40 71.80 369,881
Jun 13, 2023 76.20 76.20 74.25 74.85 73.21 840,231
Jun 12, 2023 73.55 75.60 73.00 75.00 73.36 1,539,697
Jun 9, 2023 71.65 74.90 71.30 73.55 71.94 1,702,589
Jun 8, 2023 71.20 73.00 70.50 70.85 69.30 1,339,464
Jun 7, 2023 72.95 72.95 70.80 71.10 69.55 460,199
Jun 6, 2023 72.65 72.70 70.55 72.00 70.43 1,049,189
Jun 5, 2023 70.50 72.75 70.25 71.90 70.33 1,749,193
Jun 2, 2023 66.75 69.90 66.35 69.35 67.83 1,681,485
Jun 1, 2023 67.05 67.25 65.80 66.00 64.56 545,065
May 31, 2023 67.05 67.15 65.75 66.50 65.05 301,773
May 30, 2023 67.65 67.65 65.75 66.90 65.44 364,389
May 29, 2023 63.45 67.45 63.40 66.85 65.39 2,059,667
May 26, 2023 66.60 67.75 63.00 63.85 62.46 836,653
May 25, 2023 66.15 67.00 65.00 66.50 65.05 252,086
May 24, 2023 67.20 67.60 65.85 66.20 64.75 240,229
May 23, 2023 64.00 66.65 63.75 66.30 64.85 550,449
May 22, 2023 65.20 65.20 63.40 64.00 62.60 257,870
May 19, 2023 63.55 65.20 62.90 64.50 63.09 1,088,019
May 18, 2023 64.75 64.75 63.55 63.90 62.50 233,524
May 17, 2023 63.15 64.80 62.70 64.10 62.70 809,277
May 16, 2023 62.70 63.60 62.50 63.15 61.77 277,384
May 15, 2023 60.75 63.70 60.15 62.10 60.74 1,547,729
May 12, 2023 61.55 62.25 60.80 60.85 59.52 688,743
May 11, 2023 63.00 63.40 61.55 61.95 60.60 890,994
May 10, 2023 62.50 63.25 61.75 62.75 61.38 240,819
May 9, 2023 63.00 63.80 61.80 62.00 60.65 1,567,626
May 8, 2023 63.80 64.30 62.05 62.70 61.33 297,276
May 5, 2023 63.00 63.65 62.65 63.50 62.11 176,330
May 4, 2023 64.00 64.00 62.90 63.05 61.67 300,730
May 3, 2023 64.00 64.05 63.20 63.70 62.31 116,036
May 2, 2023 63.75 64.15 63.10 63.25 61.87 226,255
Apr 28, 2023 64.40 64.40 62.60 63.75 62.36 297,927
Apr 27, 2023 65.00 65.15 63.60 63.75 62.36 213,843
Apr 26, 2023 65.30 65.40 63.60 64.60 63.19 307,322

Related Tickers

SNOWMAN.BO Snowman Logistics Limited
69.86
+0.10%
 
ALLCARGO.NS Allcargo Logistics Limited
74.20
-0.60%
 
SNOWMAN.NS Snowman Logistics Limited
70.05
+0.43%
 
MAHESHWARI.NS Maheshwari Logistics Limited
67.75
-0.15%
 
MAHLOG.NS Mahindra Logistics Limited
473.75
+0.34%
 
ARSHIYA.NS Arshiya Limited
6.95
-2.11%
 
TCIEXP.NS TCI Express Limited
1,050.60
-0.89%
 
TCI.NS Transport Corporation of India Limited
883.10
-0.74%
 
DELHIVERY.NS Delhivery Limited
457.30
-0.42%
 
NAVKARCORP.NS Navkar Corporation Limited
106.60
-1.39%