Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GATEWAY, Gateway Distriparks Limited, INE079J01017, Listing: 22-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 76.5 Mkt_Cap Category: Micro-Cap
Sector: Services Lot Size: 1 High52 Date: 30-Jul-2025 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: 53.76 Low52 Price: 48.1 Barrier: 53.8; Drift%: 2.29
Basic Industry: Logistics Solution Provider Total Equity: 499,643,836 Low52 Date: 23-Mar-2026 SHP: 33.02 / 6.49 / 35.67 / 24.8
Q M W D
Trend Indicator
SiS14: 72
High/Low Price Quarter: 83.59 / 56.85 Month: 64.99 / 56.6 Week: 63.19 / 57.81 Day: 55.44 / 53.81 Sis67: 45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 54.63 55.44 53.81 55.06 54.76 0.79 2,751.04 328,380 1.10 141,623 1.00 0.78 11
2 06-Apr 54.31 55.88 53.25 54.63 54.19 0.59 2,729.55 550,110 1.84 236,859 1.67 1.28 19
3 02-Apr 52.10 54.73 50.90 54.31 53.08 2.74 2,713.57 926,874 3.10 426,437 3.01 2.26 34
4 01-Apr 50.89 53.80 50.89 52.86 52.97 4.57 2,641.12 907,852 3.04 332,769 2.35 1.76 27
5 30-Mar 52.60 53.73 50.18 50.55 51.65 -6.39 2,525.70 1,347,812 4.51 737,218 5.21 3.81 59
6 27-Mar 54.25 56.20 51.93 54.00 53.88 -1.96 2,698.00 3,987,390 13.36 2,139,048 15.10 11.53 173
7 25-Mar 52.00 55.71 52.00 55.08 54.34 7.43 2,752.04 4,421,501 14.81 3,029,048 21.39 16.46 244
8 24-Mar 49.55 51.90 48.25 51.27 49.85 5.75 2,561.67 2,263,370 7.58 1,435,984 10.14 7.16 116
9 23-Mar 50.80 51.00 48.10 48.48 49.18 -5.07 2,422.27 1,376,322 4.61 826,459 5.84 4.06 67
10 20-Mar 51.92 52.70 50.80 51.07 51.55 -1.22 2,551.68 1,102,744 3.69 800,455 5.65 4.13 65
11 19-Mar 52.81 52.98 51.35 51.70 51.97 -2.86 2,583.16 750,655 2.51 511,209 3.61 2.66 41
12 18-Mar 52.29 54.20 52.25 53.22 53.58 1.43 2,659.10 905,012 3.03 596,365 4.21 3.20 48
13 17-Mar 52.40 52.83 51.57 52.47 52.18 0.59 2,621.63 779,347 2.61 466,724 3.30 2.44 38
14 16-Mar 53.65 53.91 51.39 52.16 52.53 -3.14 2,606.14 1,378,183 4.62 788,188 5.57 4.14 64
15 13-Mar 55.10 55.78 53.00 53.85 54.40 -2.90 2,690.58 1,158,059 3.88 775,146 5.47 4.22 63
16 12-Mar 55.71 56.39 54.81 55.46 55.47 -0.86 2,771.02 959,256 3.21 558,994 3.95 3.10 45
17 11-Mar 57.23 57.88 55.50 55.94 56.58 -2.25 2,795.01 1,008,956 3.38 604,590 4.27 3.42 49
18 10-Mar 56.70 57.38 56.22 57.23 56.76 1.45 2,859.46 640,973 2.15 434,074 3.06 2.46 35
19 09-Mar 56.10 57.00 55.50 56.41 56.07 -1.10 2,818.49 729,941 2.45 418,600 2.96 2.35 34
20 06-Mar 56.51 57.66 56.51 57.04 57.21 -0.09 2,849.97 388,134 1.30 206,409 1.46 1.18 17
21 05-Mar 55.99 57.25 55.80 57.09 56.71 2.20 2,852.47 602,574 2.02 301,430 2.13 1.71 24
22 04-Mar 55.90 56.80 55.05 55.86 56.00 -1.65 2,791.01 773,755 2.59 375,820 2.65 2.00 30
23 02-Mar 55.61 58.55 55.61 56.80 57.03 -3.47 2,837.98 899,769 3.01 443,139 3.13 2.53 36
24 27-Feb 58.49 59.40 57.81 58.84 58.50 0.60 2,939.90 817,559 2.74 379,902 2.68 2.22 31
25 26-Feb 58.93 59.10 58.10 58.49 58.73 -0.86 2,922.42 475,884 1.59 330,987 2.34 1.94 27
26 25-Feb 59.19 59.39 58.52 59.00 58.99 -0.54 2,947.00 550,711 1.84 308,620 2.18 1.82 25
27 24-Feb 60.11 60.24 58.80 59.32 59.39 -1.82 2,963.89 738,256 2.47 442,965 3.13 2.63 36
28 23-Feb 59.71 63.19 59.51 60.42 61.59 1.19 3,018.85 2,235,835 7.49 946,145 6.68 5.83 76
29 20-Feb 60.05 60.90 59.11 59.71 59.85 -0.20 2,983.37 528,342 1.77 284,347 2.01 1.70 23
30 19-Feb 59.71 61.84 59.50 59.83 60.63 0.10 2,989.37 1,014,374 3.40 401,756 2.84 2.44 32
31 18-Feb 58.41 60.05 58.00 59.77 59.26 1.65 2,986.37 1,073,298 3.60 579,016 4.09 3.43 47
32 17-Feb 58.03 59.33 58.00 58.80 58.77 0.60 2,937.91 757,678 2.54 381,827 2.70 2.24 31
33 16-Feb 58.48 58.74 57.51 58.45 58.12 -0.66 2,920.42 1,099,666 3.68 592,063 4.18 3.44 48
34 13-Feb 59.94 59.94 58.48 58.84 58.96 -2.86 2,939.90 876,386 2.94 439,894 3.11 2.59 36
35 12-Feb 63.75 63.75 59.85 60.57 60.89 -5.46 3,026.34 1,604,810 5.38 896,774 6.33 5.46 72
36 11-Feb 64.99 65.17 63.80 64.07 64.45 -1.02 3,201.22 1,747,280 5.85 1,242,923 8.78 8.01 100
37 10-Feb 64.90 65.28 63.69 64.73 64.59 1.25 3,234.19 1,851,466 6.20 1,098,246 7.75 7.09 89
38 09-Feb 62.87 64.50 62.00 63.93 63.80 5.25 3,194.22 3,059,344 10.25 1,830,787 12.93 11.68 148
39 06-Feb 60.00 61.55 59.35 60.74 60.45 0.93 3,034.84 1,517,089 5.08 596,883 4.21 3.61 50
40 05-Feb 59.60 61.09 59.30 60.18 60.18 0.47 3,006.86 543,403 1.82 327,321 2.31 1.97 27
41 04-Feb 60.16 60.60 59.60 59.90 60.03 -0.43 2,992.87 557,961 1.87 375,694 2.65 2.26 31
42 03-Feb 62.50 63.00 59.92 60.16 60.80 0.40 3,005.86 1,097,532 3.68 666,087 4.70 4.05 56
43 02-Feb 57.90 61.12 56.17 59.92 59.07 3.47 2,993.87 1,761,495 5.90 873,851 6.17 5.16 73
44 01-Feb 58.67 59.75 57.50 57.91 58.13 -1.18 2,893.44 684,930 2.29 380,128 2.68 2.21 32
45 30-Jan 57.70 58.88 57.12 58.60 58.11 1.02 2,927.91 578,178 1.94 313,047 2.21 1.82 26
46 29-Jan 58.00 58.60 57.12 58.01 57.75 0.00 2,898.43 422,308 1.41 218,681 1.54 1.26 18
47 28-Jan 57.08 58.25 57.08 58.01 57.67 1.63 2,898.43 406,855 1.36 232,417 1.64 1.34 19
48 27-Jan 56.16 58.35 55.80 57.08 57.19 1.04 2,851.97 750,061 2.51 388,852 2.75 2.22 32
49 23-Jan 57.25 57.50 56.13 56.49 56.65 -0.88 2,822.49 341,268 1.14 203,635 1.44 1.15 17
50 22-Jan 56.23 57.15 56.00 56.99 56.64 1.80 2,847.47 298,522 1.00 142,725 1.01 0.81 12
51 21-Jan 56.00 56.79 55.28 55.98 56.06 -0.21 2,797.01 921,135 3.09 512,022 3.62 2.87 43
52 20-Jan 57.00 57.65 56.00 56.10 56.78 -1.84 2,803.00 923,836 3.09 477,190 3.37 2.71 40
53 19-Jan 56.35 57.49 55.80 57.15 56.48 1.37 2,855.46 600,266 2.01 356,303 2.52 2.01 30
54 16-Jan 56.41 57.00 56.25 56.38 56.54 -0.05 2,816.99 421,902 1.41 286,955 2.03 1.62 24
55 14-Jan 56.42 56.94 56.30 56.41 56.58 0.23 2,818.49 323,074 1.08 184,587 1.30 1.04 15
56 13-Jan 56.87 57.49 56.01 56.28 56.52 -1.04 2,812.00 861,708 2.89 493,714 3.49 2.79 41
57 12-Jan 57.65 58.95 56.02 56.87 56.68 -1.35 2,841.47 879,492 2.95 482,050 3.40 2.73 40
58 09-Jan 58.03 58.27 57.30 57.65 57.87 -1.37 2,880.45 565,841 1.90 304,498 2.15 1.76 25
59 08-Jan 59.25 59.67 58.00 58.45 58.88 -1.76 2,920.42 539,834 1.81 360,313 2.54 2.12 30
60 07-Jan 59.36 59.93 59.01 59.50 59.45 0.24 2,972.88 344,190 1.15 176,961 1.25 1.05 15
61 06-Jan 60.00 60.43 58.97 59.36 59.71 -1.18 2,965.89 613,876 2.06 325,426 2.30 1.94 27
62 05-Jan 60.73 61.07 59.85 60.07 60.26 -0.84 3,001.36 502,313 1.68 285,683 2.02 1.72 24
63 02-Jan 60.55 60.99 59.64 60.58 60.45 0.30 3,026.84 477,216 1.60 233,472 1.65 1.41 20
64 01-Jan 59.60 60.59 59.60 60.40 60.19 1.24 3,017.85 470,382 1.58 220,427 1.56 1.33 18
65 31-Dec 59.04 60.32 59.04 59.66 59.79 1.05 2,980.88 637,555 2.14 304,791 2.15 1.82 25
66 30-Dec 59.88 60.09 58.90 59.04 59.19 -1.19 2,949.90 582,722 1.95 379,788 2.68 2.25 32
67 29-Dec 61.07 61.28 59.56 59.75 60.13 -2.07 2,985.37 785,856 2.63 434,788 3.07 2.61 36

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    OLIL    PRANIK    PRLIND    SJLOGISTIC    ZEAL    IWARE    BLUEWATER    TIGERLOGS    GLOTTIS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com