Price Data Selection & Download
Gateway Distriparks Share Price All Time Records & Statistics (Mar 2022 - Jul 2026)
1065 daily OHLCV records on NSE from March 2022 to July 2026.
Share Price All Time High
₹121.55
February 07, 2024
NSE Exchange
Share Price All Time Low
₹48.10
March 23, 2026
NSE Exchange
Highest Volume Trading Day
31,299,744
July 30, 2025 • ₹71.29
NSE Exchange
Share Price History Data (Mar 2022 - Jul 2026)
GATEWAY daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹56.96 | ₹57.00 | ₹56.00 | ₹56.38 | 689,650 |
| 2026-07-23 | ₹57.59 | ₹57.97 | ₹56.61 | ₹57.09 | 407,200 |
| 2026-07-22 | ₹58.46 | ₹59.54 | ₹57.20 | ₹57.67 | 2,005,401 |
| 2026-07-21 | ₹58.26 | ₹58.70 | ₹58.00 | ₹58.30 | 529,675 |
| 2026-07-20 | ₹58.05 | ₹59.19 | ₹57.60 | ₹58.26 | 493,838 |
| 2026-07-17 | ₹59.00 | ₹59.09 | ₹57.67 | ₹58.07 | 543,624 |
| 2026-07-16 | ₹59.26 | ₹59.99 | ₹58.53 | ₹58.89 | 408,503 |
| 2026-07-15 | ₹60.00 | ₹60.20 | ₹58.91 | ₹59.20 | 741,660 |
| 2026-07-14 | ₹59.92 | ₹60.41 | ₹59.17 | ₹59.76 | 645,590 |
| 2026-07-13 | ₹58.50 | ₹60.29 | ₹58.10 | ₹59.95 | 695,343 |
| 2026-07-10 | ₹58.59 | ₹59.00 | ₹58.00 | ₹58.71 | 430,217 |
| 2026-07-09 | ₹58.11 | ₹59.59 | ₹57.71 | ₹57.93 | 1,101,689 |
| 2026-07-08 | ₹60.16 | ₹60.20 | ₹57.73 | ₹58.03 | 990,838 |
| 2026-07-07 | ₹62.00 | ₹62.07 | ₹60.10 | ₹60.46 | 522,996 |
| 2026-07-06 | ₹61.86 | ₹62.95 | ₹60.60 | ₹61.57 | 668,186 |
| 2026-07-03 | ₹61.55 | ₹63.25 | ₹61.22 | ₹61.86 | 1,248,985 |
| 2026-07-02 | ₹59.50 | ₹61.80 | ₹59.02 | ₹61.41 | 1,258,091 |
| 2026-07-01 | ₹58.31 | ₹59.75 | ₹57.86 | ₹59.43 | 897,745 |
| 2026-06-30 | ₹57.00 | ₹59.45 | ₹57.00 | ₹57.85 | 1,320,810 |
| 2026-06-29 | ₹58.50 | ₹58.89 | ₹56.70 | ₹56.87 | 1,394,847 |
| 2026-06-25 | ₹61.98 | ₹62.39 | ₹58.01 | ₹58.65 | 4,046,073 |
| 2026-06-24 | ₹61.48 | ₹62.10 | ₹60.70 | ₹61.84 | 614,481 |
| 2026-06-23 | ₹63.00 | ₹63.20 | ₹60.85 | ₹61.17 | 1,219,523 |
| 2026-06-22 | ₹61.03 | ₹62.95 | ₹60.94 | ₹62.59 | 2,115,880 |
| 2026-06-19 | ₹59.90 | ₹61.95 | ₹59.24 | ₹60.94 | 2,265,941 |
| 2026-06-18 | ₹60.35 | ₹61.60 | ₹59.92 | ₹60.27 | 1,386,136 |
| 2026-06-17 | ₹58.77 | ₹61.00 | ₹58.11 | ₹60.11 | 1,972,039 |
| 2026-06-16 | ₹60.30 | ₹60.57 | ₹58.50 | ₹58.77 | 798,354 |
| 2026-06-15 | ₹58.49 | ₹61.05 | ₹57.95 | ₹60.00 | 2,198,759 |
| 2026-06-12 | ₹57.50 | ₹58.99 | ₹57.50 | ₹58.09 | 835,825 |
| 2026-06-11 | ₹57.15 | ₹57.87 | ₹56.40 | ₹56.91 | 405,373 |
| 2026-06-10 | ₹58.50 | ₹58.75 | ₹57.49 | ₹57.70 | 629,245 |
| 2026-06-09 | ₹56.99 | ₹59.35 | ₹56.01 | ₹57.97 | 1,266,246 |
| 2026-06-08 | ₹55.85 | ₹56.75 | ₹55.01 | ₹56.52 | 559,687 |
| 2026-06-05 | ₹55.99 | ₹56.50 | ₹55.68 | ₹56.14 | 266,001 |
| 2026-06-04 | ₹55.85 | ₹56.35 | ₹55.72 | ₹55.92 | 238,252 |
| 2026-06-03 | ₹55.77 | ₹56.34 | ₹55.21 | ₹55.94 | 245,625 |
| 2026-06-02 | ₹55.42 | ₹56.52 | ₹55.28 | ₹55.63 | 379,657 |
| 2026-06-01 | ₹55.80 | ₹56.95 | ₹55.35 | ₹55.77 | 407,570 |
| 2026-05-29 | ₹56.60 | ₹57.00 | ₹55.80 | ₹56.00 | 390,561 |
| 2026-05-27 | ₹56.00 | ₹57.75 | ₹55.73 | ₹56.60 | 673,653 |
| 2026-05-26 | ₹56.39 | ₹56.66 | ₹55.51 | ₹55.73 | 403,496 |
| 2026-05-25 | ₹55.31 | ₹56.44 | ₹55.25 | ₹55.77 | 353,722 |
| 2026-05-22 | ₹55.46 | ₹56.00 | ₹55.01 | ₹55.31 | 381,013 |
| 2026-05-21 | ₹55.89 | ₹56.04 | ₹55.24 | ₹55.53 | 302,236 |
| 2026-05-20 | ₹55.60 | ₹56.50 | ₹54.74 | ₹54.93 | 918,450 |
| 2026-05-19 | ₹55.01 | ₹56.75 | ₹55.01 | ₹56.06 | 276,188 |
| 2026-05-18 | ₹56.41 | ₹56.50 | ₹55.17 | ₹55.66 | 599,648 |
| 2026-05-15 | ₹56.90 | ₹57.44 | ₹56.40 | ₹56.58 | 499,470 |
| 2026-05-14 | ₹56.90 | ₹57.30 | ₹56.18 | ₹56.90 | 1,267,220 |
| 2026-05-13 | ₹56.68 | ₹57.40 | ₹56.01 | ₹56.43 | 662,110 |
| 2026-05-12 | ₹57.50 | ₹58.06 | ₹56.50 | ₹56.68 | 728,490 |
| 2026-05-11 | ₹58.05 | ₹58.94 | ₹58.00 | ₹58.19 | 968,146 |
| 2026-05-08 | ₹60.00 | ₹61.72 | ₹59.20 | ₹59.96 | 1,579,619 |
| 2026-05-07 | ₹60.20 | ₹62.78 | ₹59.30 | ₹60.28 | 7,063,343 |
| 2026-05-06 | ₹59.93 | ₹61.00 | ₹59.00 | ₹60.38 | 913,346 |
| 2026-05-05 | ₹59.00 | ₹60.00 | ₹58.75 | ₹59.45 | 537,738 |
| 2026-05-04 | ₹57.70 | ₹60.25 | ₹57.70 | ₹59.33 | 1,083,868 |
| 2026-04-30 | ₹57.50 | ₹57.70 | ₹56.76 | ₹57.37 | 343,641 |
| 2026-04-29 | ₹57.96 | ₹58.60 | ₹57.53 | ₹57.71 | 484,719 |
| 2026-04-28 | ₹58.00 | ₹58.89 | ₹57.72 | ₹57.95 | 747,738 |
| 2026-04-27 | ₹57.00 | ₹58.54 | ₹56.66 | ₹57.90 | 568,372 |
| 2026-04-24 | ₹58.52 | ₹58.52 | ₹55.95 | ₹57.03 | 585,516 |
| 2026-04-23 | ₹58.40 | ₹58.69 | ₹57.50 | ₹57.66 | 350,761 |
| 2026-04-22 | ₹58.00 | ₹59.15 | ₹58.00 | ₹58.69 | 432,018 |
| 2026-04-21 | ₹58.30 | ₹59.09 | ₹57.10 | ₹58.28 | 530,864 |
| 2026-04-20 | ₹59.22 | ₹59.42 | ₹58.05 | ₹58.25 | 561,449 |
| 2026-04-17 | ₹58.64 | ₹59.68 | ₹58.31 | ₹59.31 | 969,866 |
| 2026-04-16 | ₹58.58 | ₹58.66 | ₹57.24 | ₹58.31 | 892,360 |
| 2026-04-15 | ₹57.00 | ₹58.79 | ₹56.55 | ₹57.61 | 983,834 |
| 2026-04-13 | ₹55.50 | ₹57.40 | ₹55.10 | ₹56.28 | 556,581 |
| 2026-04-10 | ₹56.67 | ₹57.80 | ₹56.21 | ₹57.13 | 439,198 |
| 2026-04-09 | ₹56.78 | ₹57.84 | ₹55.60 | ₹56.64 | 833,953 |
| 2026-04-08 | ₹56.00 | ₹56.98 | ₹55.73 | ₹56.58 | 1,016,371 |
| 2026-04-07 | ₹54.63 | ₹55.44 | ₹53.81 | ₹55.06 | 328,380 |
| 2026-04-06 | ₹54.31 | ₹55.88 | ₹53.25 | ₹54.63 | 550,110 |
| 2026-04-02 | ₹52.10 | ₹54.73 | ₹50.90 | ₹54.31 | 926,874 |
| 2026-04-01 | ₹50.89 | ₹53.80 | ₹50.89 | ₹52.86 | 907,852 |
| 2026-03-30 | ₹52.60 | ₹53.73 | ₹50.18 | ₹50.55 | 1,347,812 |
| 2026-03-27 | ₹54.25 | ₹56.20 | ₹51.93 | ₹54.00 | 3,987,390 |
| 2026-03-25 | ₹52.00 | ₹55.71 | ₹52.00 | ₹55.08 | 4,421,501 |
| 2026-03-24 | ₹49.55 | ₹51.90 | ₹48.25 | ₹51.27 | 2,263,370 |
| 2026-03-23 | ₹50.80 | ₹51.00 | ₹48.10 | ₹48.48 | 1,376,322 |
| 2026-03-20 | ₹51.92 | ₹52.70 | ₹50.80 | ₹51.07 | 1,102,744 |
| 2026-03-19 | ₹52.81 | ₹52.98 | ₹51.35 | ₹51.70 | 750,655 |
| 2026-03-18 | ₹52.29 | ₹54.20 | ₹52.25 | ₹53.22 | 905,012 |
| 2026-03-17 | ₹52.40 | ₹52.83 | ₹51.57 | ₹52.47 | 779,347 |
| 2026-03-16 | ₹53.65 | ₹53.91 | ₹51.39 | ₹52.16 | 1,378,183 |
| 2026-03-13 | ₹55.10 | ₹55.78 | ₹53.00 | ₹53.85 | 1,158,059 |
| 2026-03-12 | ₹55.71 | ₹56.39 | ₹54.81 | ₹55.46 | 959,256 |
| 2026-03-11 | ₹57.23 | ₹57.88 | ₹55.50 | ₹55.94 | 1,008,956 |
| 2026-03-10 | ₹56.70 | ₹57.38 | ₹56.22 | ₹57.23 | 640,973 |
| 2026-03-09 | ₹56.10 | ₹57.00 | ₹55.50 | ₹56.41 | 729,941 |
| 2026-03-06 | ₹56.51 | ₹57.66 | ₹56.51 | ₹57.04 | 388,134 |
| 2026-03-05 | ₹55.99 | ₹57.25 | ₹55.80 | ₹57.09 | 602,574 |
| 2026-03-04 | ₹55.90 | ₹56.80 | ₹55.05 | ₹55.86 | 773,755 |
| 2026-03-02 | ₹55.61 | ₹58.55 | ₹55.61 | ₹56.80 | 899,769 |
| 2026-02-27 | ₹58.49 | ₹59.40 | ₹57.81 | ₹58.84 | 817,559 |
| 2026-02-26 | ₹58.93 | ₹59.10 | ₹58.10 | ₹58.49 | 475,884 |
| 2026-02-25 | ₹59.19 | ₹59.39 | ₹58.52 | ₹59.00 | 550,711 |
| 2026-02-24 | ₹60.11 | ₹60.24 | ₹58.80 | ₹59.32 | 738,256 |
| 2026-02-23 | ₹59.71 | ₹63.19 | ₹59.51 | ₹60.42 | 2,235,835 |
| 2026-02-20 | ₹60.05 | ₹60.90 | ₹59.11 | ₹59.71 | 528,342 |
| 2026-02-19 | ₹59.71 | ₹61.84 | ₹59.50 | ₹59.83 | 1,014,374 |
| 2026-02-18 | ₹58.41 | ₹60.05 | ₹58.00 | ₹59.77 | 1,073,298 |
| 2026-02-17 | ₹58.03 | ₹59.33 | ₹58.00 | ₹58.80 | 757,678 |
| 2026-02-16 | ₹58.48 | ₹58.74 | ₹57.51 | ₹58.45 | 1,099,666 |
| 2026-02-13 | ₹59.94 | ₹59.94 | ₹58.48 | ₹58.84 | 876,386 |
| 2026-02-12 | ₹63.75 | ₹63.75 | ₹59.85 | ₹60.57 | 1,604,810 |
| 2026-02-11 | ₹62.96 | ₹63.14 | ₹61.81 | ₹62.07 | 1,747,280 |
| 2026-02-10 | ₹64.90 | ₹65.28 | ₹63.69 | ₹64.73 | 1,851,466 |
| 2026-02-09 | ₹62.87 | ₹64.50 | ₹62.00 | ₹63.93 | 3,059,344 |
| 2026-02-06 | ₹60.00 | ₹61.55 | ₹59.35 | ₹60.74 | 1,517,089 |
| 2026-02-05 | ₹59.60 | ₹61.09 | ₹59.30 | ₹60.18 | 543,403 |
| 2026-02-04 | ₹60.16 | ₹60.60 | ₹59.60 | ₹59.90 | 557,961 |
| 2026-02-03 | ₹62.50 | ₹63.00 | ₹59.92 | ₹60.16 | 1,097,532 |
| 2026-02-02 | ₹57.90 | ₹61.12 | ₹56.17 | ₹59.92 | 1,761,495 |
| 2026-02-01 | ₹58.67 | ₹59.75 | ₹57.50 | ₹57.91 | 684,930 |
| 2026-01-30 | ₹57.70 | ₹58.88 | ₹57.12 | ₹58.60 | 578,178 |
| 2026-01-29 | ₹58.00 | ₹58.60 | ₹57.12 | ₹58.01 | 422,308 |
| 2026-01-28 | ₹57.08 | ₹58.25 | ₹57.08 | ₹58.01 | 406,855 |
| 2026-01-27 | ₹56.16 | ₹58.35 | ₹55.80 | ₹57.08 | 750,061 |
| 2026-01-23 | ₹57.25 | ₹57.50 | ₹56.13 | ₹56.49 | 341,268 |
| 2026-01-22 | ₹56.23 | ₹57.15 | ₹56.00 | ₹56.99 | 298,522 |
| 2026-01-21 | ₹56.00 | ₹56.79 | ₹55.28 | ₹55.98 | 921,135 |
| 2026-01-20 | ₹57.00 | ₹57.65 | ₹56.00 | ₹56.10 | 923,836 |
| 2026-01-19 | ₹56.35 | ₹57.49 | ₹55.80 | ₹57.15 | 600,266 |
| 2026-01-16 | ₹56.41 | ₹57.00 | ₹56.25 | ₹56.38 | 421,902 |
| 2026-01-14 | ₹56.42 | ₹56.94 | ₹56.30 | ₹56.41 | 323,074 |
| 2026-01-13 | ₹56.87 | ₹57.49 | ₹56.01 | ₹56.28 | 861,708 |
| 2026-01-12 | ₹57.65 | ₹58.95 | ₹56.02 | ₹56.87 | 879,492 |
| 2026-01-09 | ₹58.03 | ₹58.27 | ₹57.30 | ₹57.65 | 565,841 |
| 2026-01-08 | ₹59.25 | ₹59.67 | ₹58.00 | ₹58.45 | 539,834 |
| 2026-01-07 | ₹59.36 | ₹59.93 | ₹59.01 | ₹59.50 | 344,190 |
| 2026-01-06 | ₹60.00 | ₹60.43 | ₹58.97 | ₹59.36 | 613,876 |
| 2026-01-05 | ₹60.73 | ₹61.07 | ₹59.85 | ₹60.07 | 502,313 |
| 2026-01-02 | ₹60.55 | ₹60.99 | ₹59.64 | ₹60.58 | 477,216 |
| 2026-01-01 | ₹59.60 | ₹60.59 | ₹59.60 | ₹60.40 | 470,382 |
Gateway Distriparks Share Price Performance Analysis (Mar 2022 - Jul 2026)
GATEWAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.66%
₹60.40 → ₹56.38
Year to Date
Price Volatility
4.45%
Low Volatility
Year to Date
Average Daily Volume
962,084
Year to Date Average
NSE Exchange
Gateway Distriparks Share Price History – Frequently Asked Questions
Common questions about GATEWAY historical data and records. For live price, key ratios and fundamentals, see GATEWAY stock price BSE.
What is the all-time high share price of Gateway Distriparks (GATEWAY)?
The all-time high share price of Gateway Distriparks was ₹121.55 recorded on February 07, 2024 on the NSE exchange.
What is the all-time low share price of Gateway Distriparks (GATEWAY)?
The all-time low share price of Gateway Distriparks was ₹48.1 recorded on March 23, 2026 on the NSE exchange.
How can I download GATEWAY historical share price data?
You can download Gateway Distriparks historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GATEWAY shares?
The highest trading volume day for Gateway Distriparks was 31,299,744 shares traded on July 30, 2025 on the NSE exchange, with share price at ₹71.29.