Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 8.05
-0.22 (-2.66%)
At close: Mar 6, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.15 | 8.55 | 7.67 | 8.05 | 8.05 | -2.66% | 156,098 |
| Mar 5, 2026 | 8.49 | 8.70 | 8.01 | 8.27 | 8.27 | -2.59% | 47,680 |
| Mar 4, 2026 | 8.13 | 8.80 | 8.01 | 8.49 | 8.49 | 4.43% | 72,420 |
| Mar 2, 2026 | 7.86 | 8.49 | 7.86 | 8.13 | 8.13 | -4.47% | 45,512 |
| Feb 27, 2026 | 9.19 | 9.19 | 7.88 | 8.51 | 8.51 | -0.70% | 55,305 |
| Feb 26, 2026 | 8.35 | 8.90 | 8.35 | 8.57 | 8.57 | 2.39% | 11,942 |
| Feb 25, 2026 | 8.86 | 8.86 | 8.20 | 8.37 | 8.37 | -1.18% | 36,471 |
| Feb 24, 2026 | 8.71 | 8.79 | 8.05 | 8.47 | 8.47 | -2.76% | 43,391 |
| Feb 23, 2026 | 8.69 | 8.90 | 8.65 | 8.71 | 8.71 | 0.23% | 256,221 |
| Feb 20, 2026 | 9.00 | 9.13 | 8.50 | 8.69 | 8.69 | -2.25% | 106,677 |
| Feb 19, 2026 | 9.27 | 9.32 | 8.70 | 8.89 | 8.89 | -4.00% | 41,321 |
| Feb 18, 2026 | 9.30 | 9.49 | 9.10 | 9.26 | 9.26 | -0.32% | 88,330 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.21 | 9.29 | 9.29 | -4.72% | 42,855 |
| Feb 16, 2026 | 9.21 | 10.00 | 9.21 | 9.75 | 9.75 | 1.88% | 85,648 |
| Feb 13, 2026 | 10.02 | 10.02 | 9.18 | 9.57 | 9.57 | -4.11% | 75,863 |
| Feb 12, 2026 | 10.09 | 10.40 | 9.70 | 9.98 | 9.98 | -1.09% | 39,912 |
| Feb 11, 2026 | 10.55 | 10.55 | 9.70 | 10.09 | 10.09 | -0.98% | 219,696 |
| Feb 10, 2026 | 10.44 | 10.44 | 9.99 | 10.19 | 10.19 | 0.10% | 80,425 |
| Feb 9, 2026 | 10.27 | 10.90 | 9.88 | 10.18 | 10.18 | -0.39% | 107,780 |
| Feb 6, 2026 | 9.60 | 10.30 | 9.50 | 10.22 | 10.22 | 3.44% | 123,275 |
| Feb 5, 2026 | 9.80 | 10.80 | 9.80 | 9.88 | 9.88 | -0.40% | 51,988 |
| Feb 4, 2026 | 10.27 | 10.27 | 9.80 | 9.92 | 9.92 | -1.49% | 62,205 |
| Feb 3, 2026 | 10.70 | 10.70 | 9.82 | 10.07 | 10.07 | -2.52% | 331,795 |
| Feb 2, 2026 | 10.50 | 10.70 | 9.83 | 10.33 | 10.33 | 0.49% | 78,175 |
| Feb 1, 2026 | 10.69 | 10.99 | 10.20 | 10.28 | 10.28 | -2.84% | 74,214 |
| Jan 30, 2026 | 9.87 | 10.71 | 9.87 | 10.58 | 10.58 | 3.73% | 177,595 |
| Jan 29, 2026 | 10.29 | 10.29 | 9.78 | 10.20 | 10.20 | 3.66% | 235,852 |
| Jan 28, 2026 | 9.84 | 9.90 | 9.36 | 9.84 | 9.84 | 1.97% | 192,706 |
| Jan 27, 2026 | 9.69 | 9.69 | 8.82 | 9.65 | 9.65 | 4.55% | 179,842 |
| 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 |