NSE: GATEWAY | Series: EQ
-
LTP
63.80
1.31 (2.1 %) -
Open
62.00
62.50 -
High
64.10
62.99 -
Low
60.91
61.32 -
Close
62.84
62.49 -
52W High
98.91
25 Oct, 2024 -
52W Low
56.85
03 Mar, 2025
Upper Circuit: 74.99
Lower Circuit: 49.99
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 62.00 | 64.10 | 60.91 | 63.80 | 62.84 | 0.35 | 0.56 | 98.91 | 56.85 | 1,324,054 | 8.30 Crore | 13,150 |
| 02 Apr, 2025 | 62.50 | 62.99 | 61.32 | 62.50 | 62.49 | -0.33 | -0.53 | 98.91 | 56.85 | 922,362 | 5.74 Crore | 8,664 |
| 01 Apr, 2025 | 60.99 | 63.00 | 60.41 | 62.48 | 62.82 | 2.95 | 4.93 | 98.91 | 56.85 | 756,874 | 4.71 Crore | 9,430 |
| 28 Mar, 2025 | 62.06 | 62.58 | 59.60 | 59.91 | 59.87 | -2.19 | -3.53 | 98.91 | 56.85 | 1,227,995 | 7.47 Crore | 11,374 |
| 27 Mar, 2025 | 60.65 | 62.80 | 59.57 | 62.24 | 62.06 | 1.75 | 2.9 | 98.91 | 56.85 | 2,247,250 | 13.84 Crore | 16,650 |
| 26 Mar, 2025 | 61.95 | 61.95 | 60.16 | 60.25 | 60.31 | -1.51 | -2.44 | 98.91 | 56.85 | 1,233,158 | 7.50 Crore | 12,667 |
| 25 Mar, 2025 | 63.45 | 63.50 | 61.29 | 61.82 | 61.82 | -1.02 | -1.62 | 98.91 | 56.85 | 1,260,901 | 7.85 Crore | 16,304 |
| 24 Mar, 2025 | 62.90 | 66.45 | 62.55 | 62.90 | 62.84 | 1.24 | 2.01 | 98.91 | 56.85 | 3,137,894 | 20.28 Crore | 31,654 |
| 21 Mar, 2025 | 61.46 | 62.60 | 61.01 | 61.54 | 61.60 | 0.14 | 0.23 | 98.91 | 56.85 | 1,722,928 | 10.62 Crore | 21,407 |
| 20 Mar, 2025 | 61.55 | 62.78 | 60.92 | 61.50 | 61.46 | 0.19 | 0.31 | 98.91 | 56.85 | 986,515 | 6.07 Crore | 12,070 |
| 19 Mar, 2025 | 60.60 | 62.30 | 60.32 | 60.70 | 61.27 | 0.82 | 1.36 | 98.91 | 56.85 | 1,127,332 | 6.93 Crore | 10,970 |
| 18 Mar, 2025 | 58.40 | 60.78 | 58.40 | 60.78 | 60.45 | 2.31 | 3.97 | 98.91 | 56.85 | 1,238,518 | 7.44 Crore | 11,119 |
| 17 Mar, 2025 | 58.60 | 59.36 | 57.89 | 58.18 | 58.14 | -0.16 | -0.27 | 98.91 | 56.85 | 1,050,736 | 6.16 Crore | 12,815 |
| 13 Mar, 2025 | 59.87 | 60.15 | 58.05 | 58.55 | 58.30 | -1.57 | -2.62 | 98.91 | 56.85 | 1,159,124 | 6.84 Crore | 12,192 |
| 12 Mar, 2025 | 60.00 | 61.32 | 59.10 | 60.00 | 59.87 | -0.22 | -0.37 | 98.91 | 56.85 | 1,787,510 | 10.76 Crore | 14,122 |
| 11 Mar, 2025 | 60.50 | 61.00 | 58.83 | 60.24 | 60.09 | -0.93 | -1.52 | 98.91 | 56.85 | 2,011,110 | 12.03 Crore | 17,980 |
| 10 Mar, 2025 | 63.29 | 63.82 | 60.55 | 61.08 | 61.02 | -2.27 | -3.59 | 98.91 | 56.85 | 1,137,483 | 7.07 Crore | 10,247 |
| 07 Mar, 2025 | 63.66 | 65.28 | 63.11 | 63.50 | 63.29 | -0.37 | -0.58 | 98.91 | 56.85 | 1,610,549 | 10.30 Crore | 13,745 |
| 06 Mar, 2025 | 61.30 | 63.97 | 60.99 | 63.65 | 63.66 | 3.15 | 5.21 | 98.91 | 56.85 | 1,197,397 | 7.57 Crore | 15,573 |
| 05 Mar, 2025 | 58.86 | 60.90 | 58.25 | 60.65 | 60.51 | 1.65 | 2.8 | 98.91 | 56.85 | 2,039,998 | 12.24 Crore | 20,143 |
| 04 Mar, 2025 | 58.99 | 59.31 | 57.77 | 58.82 | 58.86 | -0.13 | -0.22 | 98.91 | 56.85 | 1,545,210 | 9.06 Crore | 23,172 |