Gatron (Industries) Limited (GATI.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 215.00 | 215.00 | 211.00 | 218.77 | 218.77 | 57 |
| 24 Jun 2024 | 218.69 | 218.69 | 211.00 | 218.77 | 218.77 | 9 |
| 21 Jun 2024 | 216.11 | 227.95 | 216.11 | 218.77 | 218.77 | 1,843 |
| 20 Jun 2024 | 219.99 | 231.64 | 219.99 | 224.85 | 224.85 | 5,558 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 214.00 | 227.99 | 205.55 | 216.48 | 216.48 | 15,632 |
| 13 Jun 2024 | 207.78 | 213.99 | 202.00 | 210.13 | 210.13 | 2,599 |
| 12 Jun 2024 | 203.00 | 208.95 | 201.01 | 207.78 | 207.78 | 1,886 |
| 11 Jun 2024 | 214.80 | 214.80 | 200.15 | 208.98 | 208.98 | 2,968 |
| 10 Jun 2024 | 211.90 | 211.90 | 195.21 | 203.06 | 203.06 | 1,577 |
| 07 Jun 2024 | 198.50 | 206.66 | 195.01 | 199.24 | 199.24 | 12,392 |
| 06 Jun 2024 | 208.00 | 208.00 | 202.41 | 206.14 | 206.14 | 1,748 |
| 05 Jun 2024 | 201.12 | 210.00 | 201.12 | 209.79 | 209.79 | 576 |
| 04 Jun 2024 | 222.00 | 227.99 | 201.16 | 208.20 | 208.20 | 8,101 |
| 03 Jun 2024 | 220.01 | 229.33 | 203.13 | 214.06 | 214.06 | 14,423 |
| 31 May 2024 | 220.33 | 230.00 | 217.00 | 220.79 | 220.79 | 6,130 |
| 30 May 2024 | 225.02 | 234.00 | 221.27 | 226.35 | 226.35 | 11,011 |
| 29 May 2024 | 254.49 | 254.49 | 237.01 | 239.57 | 239.57 | 1,496 |
| 28 May 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 249.43 | - |
| 24 May 2024 | 247.50 | 267.02 | 246.00 | 253.60 | 253.60 | 21,355 |
| 23 May 2024 | 254.00 | 259.90 | 246.00 | 248.39 | 248.39 | 8,083 |
| 22 May 2024 | 287.00 | 296.00 | 264.66 | 265.95 | 265.95 | 18,062 |
| 21 May 2024 | 271.00 | 289.00 | 271.00 | 286.12 | 286.12 | 18,678 |
| 20 May 2024 | 256.99 | 270.00 | 256.99 | 269.69 | 269.69 | 21,482 |
| 17 May 2024 | 251.41 | 251.41 | 245.01 | 251.41 | 251.41 | 36,593 |
| 16 May 2024 | 233.87 | 233.87 | 233.00 | 233.87 | 233.87 | 19,552 |
| 15 May 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | 5,749 |
| 14 May 2024 | 192.85 | 202.37 | 192.50 | 202.37 | 202.37 | 10,002 |
| 13 May 2024 | 184.95 | 194.90 | 184.95 | 188.25 | 188.25 | 6,211 |
| 10 May 2024 | 184.89 | 184.89 | 184.79 | 184.48 | 184.48 | 3 |
| 09 May 2024 | 186.00 | 186.00 | 180.00 | 184.48 | 184.48 | 2,808 |
| 08 May 2024 | 188.88 | 188.88 | 188.88 | 185.18 | 185.18 | 15 |
| 07 May 2024 | 185.00 | 188.88 | 185.00 | 185.18 | 185.18 | 153 |
| 06 May 2024 | 188.00 | 188.00 | 184.00 | 184.34 | 184.34 | 310 |
| 03 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 May 2024 | 185.11 | 185.11 | 185.00 | 185.00 | 185.00 | 354 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 187.02 | 188.00 | 187.02 | 187.02 | 187.02 | 755 |
| 29 Apr 2024 | 187.10 | 188.00 | 187.00 | 187.02 | 187.02 | 2,170 |
| 26 Apr 2024 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 2,151 |
| 25 Apr 2024 | 190.00 | 190.00 | 186.11 | 186.47 | 186.47 | 476 |
| 24 Apr 2024 | 186.00 | 189.99 | 185.23 | 188.87 | 188.87 | 751 |
| 23 Apr 2024 | 185.00 | 189.98 | 185.00 | 187.52 | 187.52 | 2,359 |
| 22 Apr 2024 | 186.01 | 188.94 | 185.00 | 185.20 | 185.20 | 2,228 |
| 19 Apr 2024 | 187.01 | 187.01 | 187.01 | 189.00 | 189.00 | 300 |
| 18 Apr 2024 | 190.00 | 190.00 | 190.00 | 189.00 | 189.00 | 100 |
| 17 Apr 2024 | 187.01 | 193.00 | 187.00 | 189.00 | 189.00 | 4,800 |
| 16 Apr 2024 | 188.60 | 189.60 | 188.01 | 189.05 | 189.05 | 400 |
| 15 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 194.00 | 194.00 | 191.00 | 192.45 | 192.45 | 300 |
| 08 Apr 2024 | 191.00 | 191.50 | 191.00 | 191.25 | 191.25 | 200 |
| 05 Apr 2024 | 191.41 | 191.41 | 191.41 | 191.41 | 191.41 | - |
| 04 Apr 2024 | 190.91 | 191.91 | 190.90 | 191.41 | 191.41 | 300 |
| 03 Apr 2024 | 188.02 | 188.02 | 188.02 | 190.01 | 190.01 | 100 |
| 02 Apr 2024 | 188.02 | 188.02 | 188.02 | 190.01 | 190.01 | 100 |
| 01 Apr 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 100 |
| 28 Mar 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | - |
| 27 Mar 2024 | 190.01 | 190.01 | 190.00 | 190.01 | 190.01 | 200 |
| 26 Mar 2024 | 192.00 | 192.00 | 190.10 | 190.10 | 190.10 | 300 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 600 |
| 21 Mar 2024 | 195.00 | 195.00 | 194.00 | 194.42 | 194.42 | 800 |
| 20 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 19 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 18 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 200 |
| 15 Mar 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 500 |
| 14 Mar 2024 | 199.00 | 200.90 | 198.00 | 199.95 | 199.95 | 800 |
| 13 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 Mar 2024 | 195.15 | 203.00 | 195.00 | 201.00 | 201.00 | 1,500 |
| 11 Mar 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 500 |
| 08 Mar 2024 | 198.00 | 204.00 | 198.00 | 203.75 | 203.75 | 800 |
| 07 Mar 2024 | 195.00 | 198.99 | 195.00 | 197.00 | 197.00 | 1,000 |
| 06 Mar 2024 | 197.00 | 197.00 | 195.00 | 195.75 | 195.75 | 800 |
| 05 Mar 2024 | 198.99 | 198.99 | 194.11 | 197.12 | 197.12 | 800 |
| 04 Mar 2024 | 196.05 | 196.05 | 194.99 | 195.00 | 195.00 | 1,200 |
| 01 Mar 2024 | 202.00 | 202.00 | 198.90 | 199.01 | 199.01 | 700 |
| 29 Feb 2024 | 209.99 | 210.00 | 203.00 | 203.00 | 203.00 | 500 |
| 28 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 27 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 26 Feb 2024 | 201.56 | 201.56 | 200.00 | 200.00 | 200.00 | 500 |
| 23 Feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| 22 Feb 2024 | 200.05 | 205.00 | 200.05 | 203.50 | 203.50 | 300 |
| 21 Feb 2024 | 208.00 | 208.00 | 205.00 | 206.50 | 206.50 | 200 |
| 20 Feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 16 Feb 2024 | 207.55 | 207.55 | 202.90 | 203.60 | 203.60 | 700 |
| 15 Feb 2024 | 210.03 | 210.03 | 210.01 | 210.02 | 210.02 | 400 |
| 14 Feb 2024 | 212.51 | 212.51 | 211.00 | 211.23 | 211.23 | 1,000 |
| 13 Feb 2024 | 212.63 | 212.63 | 212.63 | 218.99 | 218.99 | 100 |
| 12 Feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 09 Feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 08 Feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 07 Feb 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
| 06 Feb 2024 | 220.75 | 220.88 | 218.99 | 218.99 | 218.99 | 1,000 |
| 05 Feb 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
| 02 Feb 2024 | 209.94 | 217.47 | 209.94 | 213.71 | 213.71 | 215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.