Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 8.54
-0.16 (-1.84%)
At close: Jan 21, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.62 | 9.39 | 8.56 | 9.23 | 9.23 | 3.13% | 246,648 |
| Jan 22, 2026 | 8.65 | 8.96 | 8.60 | 8.95 | 8.95 | 4.80% | 60,146 |
| Jan 21, 2026 | 8.70 | 9.04 | 8.27 | 8.54 | 8.54 | -1.84% | 135,528 |
| Jan 20, 2026 | 9.40 | 9.40 | 8.69 | 8.70 | 8.70 | -4.81% | 101,483 |
| Jan 19, 2026 | 9.40 | 9.63 | 8.96 | 9.14 | 9.14 | -2.35% | 267,107 |
| Jan 16, 2026 | 8.61 | 9.40 | 8.61 | 9.36 | 9.36 | 4.46% | 45,111 |
| Jan 14, 2026 | 8.69 | 9.40 | 8.69 | 8.96 | 8.96 | -1.21% | 258,001 |
| Jan 13, 2026 | 9.01 | 9.20 | 9.01 | 9.07 | 9.07 | -2.05% | 36,687 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.26 | 9.26 | 9.26 | -4.93% | 92,301 |
| Jan 9, 2026 | 10.20 | 10.20 | 9.49 | 9.74 | 9.74 | -2.40% | 66,394 |
| Jan 8, 2026 | 10.12 | 10.20 | 9.72 | 9.98 | 9.98 | -0.40% | 24,672 |
| Jan 7, 2026 | 9.90 | 10.12 | 9.50 | 10.02 | 10.02 | 3.94% | 50,567 |
| Jan 6, 2026 | 9.71 | 10.25 | 9.50 | 9.64 | 9.64 | -3.12% | 209,579 |
| Jan 5, 2026 | 10.23 | 10.39 | 9.70 | 9.95 | 9.95 | -2.26% | 171,836 |
| Jan 2, 2026 | 10.05 | 10.32 | 9.34 | 10.18 | 10.18 | 3.56% | 488,039 |
| Jan 1, 2026 | 9.83 | 10.52 | 9.76 | 9.83 | 9.83 | -4.00% | 79,876 |
| Dec 31, 2025 | 10.55 | 10.55 | 10.00 | 10.24 | 10.24 | 0.59% | 224,037 |
| Dec 30, 2025 | 10.70 | 10.99 | 10.17 | 10.18 | 10.18 | -4.86% | 195,912 |
| Dec 29, 2025 | 10.45 | 11.04 | 10.45 | 10.70 | 10.70 | -1.38% | 25,188 |
| Dec 26, 2025 | 11.30 | 11.30 | 10.70 | 10.85 | 10.85 | -2.16% | 104,436 |
| Dec 24, 2025 | 10.90 | 11.29 | 10.90 | 11.09 | 11.09 | -0.54% | 16,721 |
| Dec 23, 2025 | 11.30 | 11.30 | 11.05 | 11.15 | 11.15 | 1.73% | 36,635 |
| Dec 22, 2025 | 11.30 | 11.45 | 10.62 | 10.96 | 10.96 | -1.08% | 75,342 |
| Dec 19, 2025 | 11.20 | 11.20 | 10.35 | 11.08 | 11.08 | 2.78% | 105,222 |
| Dec 18, 2025 | 10.34 | 10.84 | 9.95 | 10.78 | 10.78 | 4.26% | 193,262 |
| Dec 17, 2025 | 10.49 | 10.60 | 10.07 | 10.34 | 10.34 | -1.43% | 180,343 |
| Dec 16, 2025 | 11.30 | 11.30 | 10.49 | 10.49 | 10.49 | -4.98% | 118,046 |
| Dec 15, 2025 | 10.76 | 11.09 | 10.41 | 11.04 | 11.04 | 3.08% | 105,481 |
| Dec 12, 2025 | 10.80 | 11.35 | 10.57 | 10.71 | 10.71 | -3.69% | 162,390 |
| Dec 11, 2025 | 11.30 | 11.30 | 10.81 | 11.12 | 11.12 | 0.63% | 72,842 |
| Dec 10, 2025 | 11.40 | 11.40 | 10.60 | 11.05 | 11.05 | 1.75% | 85,827 |
| Dec 9, 2025 | 11.78 | 11.80 | 10.86 | 10.86 | 10.86 | -4.99% | 147,631 |
| Dec 8, 2025 | 11.13 | 11.60 | 10.85 | 11.43 | 11.43 | 0.09% | 178,306 |
| Dec 5, 2025 | 11.89 | 11.89 | 11.11 | 11.42 | 11.42 | -1.81% | 30,676 |
| Dec 4, 2025 | 11.35 | 11.90 | 11.35 | 11.63 | 11.63 | -0.17% | 38,029 |
| Dec 3, 2025 | 11.59 | 11.70 | 11.20 | 11.65 | 11.65 | 1.84% | 64,068 |
| Dec 2, 2025 | 11.29 | 11.70 | 11.11 | 11.44 | 11.44 | -0.69% | 50,309 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.20 | 11.52 | 11.52 | -0.52% | 13,493 |
| Nov 28, 2025 | 11.81 | 11.99 | 11.50 | 11.58 | 11.58 | -3.90% | 32,288 |
| Nov 27, 2025 | 11.80 | 12.09 | 11.31 | 12.05 | 12.05 | 1.69% | 430,752 |
| Nov 26, 2025 | 12.20 | 12.20 | 11.58 | 11.85 | 11.85 | -2.71% | 108,081 |
| Nov 25, 2025 | 12.50 | 12.77 | 11.88 | 12.18 | 12.18 | -2.56% | 49,948 |
| Nov 24, 2025 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | -1.81% | 8,677 |
| Nov 21, 2025 | 12.80 | 12.85 | 12.40 | 12.73 | 12.73 | -1.62% | 13,244 |
| Nov 20, 2025 | 12.58 | 13.10 | 12.58 | 12.94 | 12.94 | 2.86% | 52,965 |
| Nov 19, 2025 | 13.00 | 13.30 | 12.20 | 12.58 | 12.58 | -2.02% | 36,969 |
| Nov 18, 2025 | 12.20 | 12.93 | 12.20 | 12.84 | 12.84 | 4.14% | 35,428 |
| Nov 17, 2025 | 12.90 | 13.10 | 12.24 | 12.33 | 12.33 | -4.27% | 68,798 |
| Nov 14, 2025 | 13.50 | 13.50 | 12.83 | 12.88 | 12.88 | -4.59% | 125,720 |
| Nov 13, 2025 | 13.72 | 13.72 | 13.04 | 13.50 | 13.50 | -1.60% | 194,112 |