Gateway Distriparks Limited GATEWAY

NSE · India · Transportation

INR 51.81-0.23 (-0.44%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 51.88	-0.31%	INR 52.35	INR 52.56	INR 51.30	749.45K
2026-09-30	INR 52.04	+0.91%	INR 51.65	INR 52.45	INR 51.61	515.50K
2026-09-29	INR 51.57	-0.60%	INR 51.71	INR 52.35	INR 51.42	709.69K
2026-09-28	INR 51.88	-1.18%	INR 52.49	INR 52.50	INR 51.80	668.22K
2026-09-25	INR 52.50	+0.25%	INR 52.37	INR 52.75	INR 52.20	282.28K
2026-09-24	INR 52.37	-0.57%	INR 52.50	INR 52.98	INR 52.20	421.70K
2026-09-23	INR 52.67	+0.75%	INR 52.28	INR 52.94	INR 52.10	372.66K
2026-09-22	INR 52.28	-0.44%	INR 52.98	INR 52.98	INR 52.05	691.85K
2026-09-21	INR 52.51	-0.68%	INR 53.20	INR 53.88	INR 52.11	406.58K
2026-09-18	INR 52.87	+0.23%	INR 53.33	INR 53.33	INR 52.65	660.52K
2026-09-17	INR 52.75	+0.78%	INR 52.60	INR 53.86	INR 52.40	628.50K
2026-09-16	INR 52.34	-0.29%	INR 52.37	INR 53.50	INR 51.51	366.86K
2026-09-15	INR 52.49	-1.61%	INR 53.50	INR 54.00	INR 52.35	543.15K
2026-09-14	INR 53.35	0.00%	INR 53.35	INR 53.35	INR 53.35	0
2026-09-11	INR 53.35	-0.56%	INR 53.22	INR 53.70	INR 53.02	552.26K
2026-09-10	INR 53.65	+0.26%	INR 53.35	INR 54.50	INR 53.35	347.94K
2026-09-09	INR 53.51	-0.80%	INR 53.94	INR 54.10	INR 53.30	411.51K
2026-09-08	INR 53.94	-0.04%	INR 54.44	INR 54.96	INR 53.50	1.07M
2026-09-07	INR 53.96	-1.33%	INR 54.87	INR 55.00	INR 53.80	397.33K
2026-09-04	INR 54.69	+0.35%	INR 54.77	INR 55.06	INR 54.36	387.77K
2026-09-03	INR 54.50	+2.64%	INR 53.30	INR 55.03	INR 53.11	1.08M
2026-09-02	INR 53.10	+0.45%	INR 53.40	INR 53.53	INR 52.40	928.18K
2026-09-01	INR 52.86	-1.73%	INR 53.95	INR 53.95	INR 52.50	1.27M
2026-08-31	INR 53.79	+0.34%	INR 53.80	INR 55.19	INR 53.11	1.74M
2026-08-28	INR 53.61	-0.24%	INR 53.98	INR 53.98	INR 53.01	1.08M
2026-08-27	INR 53.74	+0.58%	INR 53.68	INR 54.18	INR 53.10	797.92K
2026-08-26	INR 53.43	+0.94%	INR 53.30	INR 53.91	INR 52.87	778.80K
2026-08-25	INR 52.93	-1.69%	INR 54.00	INR 54.09	INR 52.75	885.63K
2026-08-24	INR 53.84	+0.45%	INR 53.55	INR 54.34	INR 53.55	1.16M
2026-08-21	INR 53.60	-2.72%	INR 55.12	INR 55.19	INR 53.50	2.54M
2026-08-20	INR 55.10	+1.23%	INR 54.55	INR 55.63	INR 54.05	959.26K
2026-08-19	INR 54.43	-0.15%	INR 54.50	INR 54.79	INR 53.60	1.11M
2026-08-18	INR 54.51	-1.16%	INR 55.22	INR 55.22	INR 54.40	867.75K
2026-08-17	INR 55.15	+0.53%	INR 55.03	INR 55.88	INR 54.61	816.24K
2026-08-14	INR 54.86	-0.29%	INR 55.00	INR 55.25	INR 54.80	587.31K
2026-08-13	INR 55.02	+0.22%	INR 55.00	INR 55.40	INR 54.71	567.13K
2026-08-12	INR 54.90	-2.49%	INR 56.10	INR 56.38	INR 54.77	1.66M
2026-08-11	INR 56.30	-3.00%	INR 57.20	INR 57.41	INR 56.01	1.45M
2026-08-10	INR 58.04	+2.73%	INR 56.75	INR 58.50	INR 56.40	2.21M
2026-08-07	INR 56.50	-0.51%	INR 56.90	INR 57.09	INR 56.15	1.02M
2026-08-06	INR 56.79	+1.57%	INR 56.00	INR 58.00	INR 55.85	4.58M
2026-08-05	INR 55.91	-6.35%	INR 60.29	INR 60.60	INR 55.80	5.13M
2026-08-04	INR 59.70	+2.68%	INR 58.14	INR 60.06	INR 58.14	2.09M
2026-08-03	INR 58.14	+0.29%	INR 58.30	INR 59.48	INR 58.00	1.26M
2026-07-31	INR 57.97	+0.19%	INR 57.86	INR 59.60	INR 57.70	963.61K
2026-07-30	INR 57.86	-0.58%	INR 58.23	INR 58.87	INR 57.69	504.79K
2026-07-29	INR 58.20	-0.44%	INR 58.40	INR 58.80	INR 58.00	497.24K
2026-07-28	INR 58.46	-0.07%	INR 58.63	INR 58.83	INR 57.87	566.82K
2026-07-27	INR 58.50	+3.76%	INR 57.05	INR 59.00	INR 56.71	1.42M
2026-07-24	INR 56.38	-1.24%	INR 56.96	INR 57.00	INR 56.00	689.65K
2026-07-23	INR 57.09	-1.01%	INR 57.59	INR 57.97	INR 56.61	407.20K
2026-07-22	INR 57.67	-1.08%	INR 58.46	INR 59.54	INR 57.20	2.01M
2026-07-21	INR 58.30	+0.07%	INR 58.26	INR 58.70	INR 58.00	529.68K
2026-07-20	INR 58.26	+0.33%	INR 58.05	INR 59.19	INR 57.60	493.84K
2026-07-17	INR 58.07	-1.39%	INR 59.00	INR 59.09	INR 57.67	543.62K
2026-07-16	INR 58.89	-0.52%	INR 59.26	INR 59.99	INR 58.53	408.50K
2026-07-15	INR 59.20	-0.94%	INR 60.00	INR 60.20	INR 58.91	741.66K
2026-07-14	INR 59.76	-0.32%	INR 59.92	INR 60.41	INR 59.17	645.59K
2026-07-13	INR 59.95	+2.11%	INR 58.50	INR 60.29	INR 58.10	695.34K
2026-07-10	INR 58.71	+1.35%	INR 58.59	INR 59.00	INR 58.00	430.22K
2026-07-09	INR 57.93	-0.17%	INR 58.11	INR 59.59	INR 57.71	1.10M
2026-07-08	INR 58.03	-4.02%	INR 60.16	INR 60.20	INR 57.73	990.84K
2026-07-07	INR 60.46	-1.80%	INR 62.00	INR 62.07	INR 60.10	523.00K
2026-07-06	INR 61.57	-0.47%	INR 61.86	INR 62.95	INR 60.60	668.19K
2026-07-03	INR 61.86	+0.73%	INR 61.55	INR 63.25	INR 61.22	1.25M
2026-07-02	INR 61.41	+3.33%	INR 59.50	INR 61.80	INR 59.02	1.26M
2026-07-01	INR 59.43	+2.73%	INR 58.31	INR 59.75	INR 57.86	897.75K
2026-06-30	INR 57.85	+1.72%	INR 57.00	INR 59.45	INR 57.00	1.32M
2026-06-29	INR 56.87	-3.03%	INR 58.50	INR 58.89	INR 56.70	1.39M
2026-06-26	INR 58.65	0.00%	INR 58.65	INR 58.65	INR 58.65	0
2026-06-25	INR 58.65	-5.16%	INR 61.98	INR 62.39	INR 58.01	4.05M
2026-06-24	INR 61.84	+1.10%	INR 61.48	INR 62.10	INR 60.70	614.48K
2026-06-23	INR 61.17	-2.27%	INR 63.00	INR 63.20	INR 60.85	1.22M
2026-06-22	INR 62.59	+2.71%	INR 61.03	INR 62.95	INR 60.94	2.12M
2026-06-19	INR 60.94	+1.11%	INR 59.90	INR 61.95	INR 59.24	2.27M
2026-06-18	INR 60.27	+0.27%	INR 60.35	INR 61.60	INR 59.92	1.39M
2026-06-17	INR 60.11	+2.28%	INR 58.77	INR 61.00	INR 58.11	1.97M
2026-06-16	INR 58.77	-2.05%	INR 60.30	INR 60.57	INR 58.50	798.35K
2026-06-15	INR 60.00	+3.29%	INR 58.49	INR 61.05	INR 57.95	2.20M
2026-06-12	INR 58.09	+2.07%	INR 57.50	INR 58.99	INR 57.50	835.83K
2026-06-11	INR 56.91	-1.37%	INR 57.15	INR 57.87	INR 56.40	405.37K
2026-06-10	INR 57.70	-0.47%	INR 58.50	INR 58.75	INR 57.49	629.25K
2026-06-09	INR 57.97	+2.57%	INR 56.99	INR 59.35	INR 56.01	1.27M
2026-06-08	INR 56.52	+0.68%	INR 55.85	INR 56.75	INR 55.01	559.69K
2026-06-05	INR 56.14	+0.39%	INR 55.99	INR 56.50	INR 55.68	266.00K
2026-06-04	INR 55.92	-0.04%	INR 55.85	INR 56.35	INR 55.72	238.25K
2026-06-03	INR 55.94	+0.56%	INR 55.77	INR 56.34	INR 55.21	245.63K
2026-06-02	INR 55.63	-0.25%	INR 55.42	INR 56.52	INR 55.28	379.66K
2026-06-01	INR 55.77	-0.41%	INR 55.80	INR 56.95	INR 55.35	407.57K
2026-05-29	INR 56.00	-1.06%	INR 56.60	INR 57.00	INR 55.80	390.56K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 51.88	-0.31%	INR 52.35	INR 52.56	INR 51.30	749.45K
2026-09-30	INR 52.04	+0.91%	INR 51.65	INR 52.45	INR 51.61	515.50K
2026-09-29	INR 51.57	-0.60%	INR 51.71	INR 52.35	INR 51.42	709.69K
2026-09-28	INR 51.88	-1.18%	INR 52.49	INR 52.50	INR 51.80	668.22K
2026-09-25	INR 52.50	+0.25%	INR 52.37	INR 52.75	INR 52.20	282.28K
2026-09-24	INR 52.37	-0.57%	INR 52.50	INR 52.98	INR 52.20	421.70K
2026-09-23	INR 52.67	+0.75%	INR 52.28	INR 52.94	INR 52.10	372.66K
2026-09-22	INR 52.28	-0.44%	INR 52.98	INR 52.98	INR 52.05	691.85K
2026-09-21	INR 52.51	-0.68%	INR 53.20	INR 53.88	INR 52.11	406.58K
2026-09-18	INR 52.87	+0.23%	INR 53.33	INR 53.33	INR 52.65	660.52K
2026-09-17	INR 52.75	+0.78%	INR 52.60	INR 53.86	INR 52.40	628.50K
2026-09-16	INR 52.34	-0.29%	INR 52.37	INR 53.50	INR 51.51	366.86K
2026-09-15	INR 52.49	-1.61%	INR 53.50	INR 54.00	INR 52.35	543.15K
2026-09-14	INR 53.35	0.00%	INR 53.35	INR 53.35	INR 53.35	0
2026-09-11	INR 53.35	-0.56%	INR 53.22	INR 53.70	INR 53.02	552.26K
2026-09-10	INR 53.65	+0.26%	INR 53.35	INR 54.50	INR 53.35	347.94K
2026-09-09	INR 53.51	-0.80%	INR 53.94	INR 54.10	INR 53.30	411.51K
2026-09-08	INR 53.94	-0.04%	INR 54.44	INR 54.96	INR 53.50	1.07M
2026-09-07	INR 53.96	-1.33%	INR 54.87	INR 55.00	INR 53.80	397.33K
2026-09-04	INR 54.69	+0.35%	INR 54.77	INR 55.06	INR 54.36	387.77K
2026-09-03	INR 54.50	+2.64%	INR 53.30	INR 55.03	INR 53.11	1.08M
2026-09-02	INR 53.10	+0.45%	INR 53.40	INR 53.53	INR 52.40	928.18K
2026-09-01	INR 52.86	-1.73%	INR 53.95	INR 53.95	INR 52.50	1.27M
2026-08-31	INR 53.79	+0.34%	INR 53.80	INR 55.19	INR 53.11	1.74M
2026-08-28	INR 53.61	-0.24%	INR 53.98	INR 53.98	INR 53.01	1.08M
2026-08-27	INR 53.74	+0.58%	INR 53.68	INR 54.18	INR 53.10	797.92K
2026-08-26	INR 53.43	+0.94%	INR 53.30	INR 53.91	INR 52.87	778.80K
2026-08-25	INR 52.93	-1.69%	INR 54.00	INR 54.09	INR 52.75	885.63K
2026-08-24	INR 53.84	+0.45%	INR 53.55	INR 54.34	INR 53.55	1.16M
2026-08-21	INR 53.60	-2.72%	INR 55.12	INR 55.19	INR 53.50	2.54M
2026-08-20	INR 55.10	+1.23%	INR 54.55	INR 55.63	INR 54.05	959.26K
2026-08-19	INR 54.43	-0.15%	INR 54.50	INR 54.79	INR 53.60	1.11M
2026-08-18	INR 54.51	-1.16%	INR 55.22	INR 55.22	INR 54.40	867.75K
2026-08-17	INR 55.15	+0.53%	INR 55.03	INR 55.88	INR 54.61	816.24K
2026-08-14	INR 54.86	-0.29%	INR 55.00	INR 55.25	INR 54.80	587.31K
2026-08-13	INR 55.02	+0.22%	INR 55.00	INR 55.40	INR 54.71	567.13K
2026-08-12	INR 54.90	-2.49%	INR 56.10	INR 56.38	INR 54.77	1.66M
2026-08-11	INR 56.30	-3.00%	INR 57.20	INR 57.41	INR 56.01	1.45M
2026-08-10	INR 58.04	+2.73%	INR 56.75	INR 58.50	INR 56.40	2.21M
2026-08-07	INR 56.50	-0.51%	INR 56.90	INR 57.09	INR 56.15	1.02M
2026-08-06	INR 56.79	+1.57%	INR 56.00	INR 58.00	INR 55.85	4.58M
2026-08-05	INR 55.91	-6.35%	INR 60.29	INR 60.60	INR 55.80	5.13M
2026-08-04	INR 59.70	+2.68%	INR 58.14	INR 60.06	INR 58.14	2.09M
2026-08-03	INR 58.14	+0.29%	INR 58.30	INR 59.48	INR 58.00	1.26M
2026-07-31	INR 57.97	+0.19%	INR 57.86	INR 59.60	INR 57.70	963.61K
2026-07-30	INR 57.86	-0.58%	INR 58.23	INR 58.87	INR 57.69	504.79K
2026-07-29	INR 58.20	-0.44%	INR 58.40	INR 58.80	INR 58.00	497.24K
2026-07-28	INR 58.46	-0.07%	INR 58.63	INR 58.83	INR 57.87	566.82K
2026-07-27	INR 58.50	+3.76%	INR 57.05	INR 59.00	INR 56.71	1.42M
2026-07-24	INR 56.38	-1.24%	INR 56.96	INR 57.00	INR 56.00	689.65K
2026-07-23	INR 57.09	-1.01%	INR 57.59	INR 57.97	INR 56.61	407.20K
2026-07-22	INR 57.67	-1.08%	INR 58.46	INR 59.54	INR 57.20	2.01M
2026-07-21	INR 58.30	+0.07%	INR 58.26	INR 58.70	INR 58.00	529.68K
2026-07-20	INR 58.26	+0.33%	INR 58.05	INR 59.19	INR 57.60	493.84K
2026-07-17	INR 58.07	-1.39%	INR 59.00	INR 59.09	INR 57.67	543.62K
2026-07-16	INR 58.89	-0.52%	INR 59.26	INR 59.99	INR 58.53	408.50K
2026-07-15	INR 59.20	-0.94%	INR 60.00	INR 60.20	INR 58.91	741.66K
2026-07-14	INR 59.76	-0.32%	INR 59.92	INR 60.41	INR 59.17	645.59K
2026-07-13	INR 59.95	+2.11%	INR 58.50	INR 60.29	INR 58.10	695.34K
2026-07-10	INR 58.71	+1.35%	INR 58.59	INR 59.00	INR 58.00	430.22K
2026-07-09	INR 57.93	-0.17%	INR 58.11	INR 59.59	INR 57.71	1.10M
2026-07-08	INR 58.03	-4.02%	INR 60.16	INR 60.20	INR 57.73	990.84K
2026-07-07	INR 60.46	-1.80%	INR 62.00	INR 62.07	INR 60.10	523.00K
2026-07-06	INR 61.57	-0.47%	INR 61.86	INR 62.95	INR 60.60	668.19K
2026-07-03	INR 61.86	+0.73%	INR 61.55	INR 63.25	INR 61.22	1.25M
2026-07-02	INR 61.41	+3.33%	INR 59.50	INR 61.80	INR 59.02	1.26M
2026-07-01	INR 59.43	+2.73%	INR 58.31	INR 59.75	INR 57.86	897.75K
2026-06-30	INR 57.85	+1.72%	INR 57.00	INR 59.45	INR 57.00	1.32M
2026-06-29	INR 56.87	-3.03%	INR 58.50	INR 58.89	INR 56.70	1.39M
2026-06-26	INR 58.65	0.00%	INR 58.65	INR 58.65	INR 58.65	0
2026-06-25	INR 58.65	-5.16%	INR 61.98	INR 62.39	INR 58.01	4.05M
2026-06-24	INR 61.84	+1.10%	INR 61.48	INR 62.10	INR 60.70	614.48K
2026-06-23	INR 61.17	-2.27%	INR 63.00	INR 63.20	INR 60.85	1.22M
2026-06-22	INR 62.59	+2.71%	INR 61.03	INR 62.95	INR 60.94	2.12M
2026-06-19	INR 60.94	+1.11%	INR 59.90	INR 61.95	INR 59.24	2.27M
2026-06-18	INR 60.27	+0.27%	INR 60.35	INR 61.60	INR 59.92	1.39M
2026-06-17	INR 60.11	+2.28%	INR 58.77	INR 61.00	INR 58.11	1.97M
2026-06-16	INR 58.77	-2.05%	INR 60.30	INR 60.57	INR 58.50	798.35K
2026-06-15	INR 60.00	+3.29%	INR 58.49	INR 61.05	INR 57.95	2.20M
2026-06-12	INR 58.09	+2.07%	INR 57.50	INR 58.99	INR 57.50	835.83K
2026-06-11	INR 56.91	-1.37%	INR 57.15	INR 57.87	INR 56.40	405.37K
2026-06-10	INR 57.70	-0.47%	INR 58.50	INR 58.75	INR 57.49	629.25K
2026-06-09	INR 57.97	+2.57%	INR 56.99	INR 59.35	INR 56.01	1.27M
2026-06-08	INR 56.52	+0.68%	INR 55.85	INR 56.75	INR 55.01	559.69K
2026-06-05	INR 56.14	+0.39%	INR 55.99	INR 56.50	INR 55.68	266.00K
2026-06-04	INR 55.92	-0.04%	INR 55.85	INR 56.35	INR 55.72	238.25K
2026-06-03	INR 55.94	+0.56%	INR 55.77	INR 56.34	INR 55.21	245.63K
2026-06-02	INR 55.63	-0.25%	INR 55.42	INR 56.52	INR 55.28	379.66K
2026-06-01	INR 55.77	-0.41%	INR 55.80	INR 56.95	INR 55.35	407.57K
2026-05-29	INR 56.00	-1.06%	INR 56.60	INR 57.00	INR 55.80	390.56K