Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 7.49
-0.49 (-6.14%)
At close: Mar 27, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.98 | 8.30 | 7.36 | 7.49 | 7.49 | -6.14% | 215,727 |
| Mar 25, 2026 | 7.92 | 8.26 | 7.76 | 7.98 | 7.98 | 0.76% | 61,068 |
| Mar 24, 2026 | 8.30 | 8.30 | 7.65 | 7.92 | 7.92 | -1.12% | 13,299 |
| Mar 23, 2026 | 8.28 | 8.40 | 7.95 | 8.01 | 8.01 | -1.35% | 36,547 |
| Mar 20, 2026 | 8.46 | 8.48 | 7.80 | 8.12 | 8.12 | -0.49% | 32,606 |
| Mar 19, 2026 | 8.16 | 8.48 | 7.70 | 8.16 | 8.16 | 2.90% | 94,476 |
| Mar 18, 2026 | 7.90 | 8.00 | 7.50 | 7.93 | 7.93 | 2.72% | 32,227 |
| Mar 17, 2026 | 7.85 | 7.99 | 7.45 | 7.72 | 7.72 | 0.92% | 49,289 |
| Mar 16, 2026 | 8.00 | 8.00 | 7.36 | 7.65 | 7.65 | 0.92% | 73,642 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.36 | 7.58 | 7.58 | -4.65% | 70,560 |
| Mar 12, 2026 | 7.96 | 7.99 | 7.65 | 7.95 | 7.95 | 2.58% | 30,837 |
| Mar 11, 2026 | 8.00 | 8.21 | 7.60 | 7.75 | 7.75 | -3.13% | 47,554 |
| Mar 10, 2026 | 7.76 | 8.09 | 7.76 | 8.00 | 8.00 | 1.91% | 59,852 |
| Mar 9, 2026 | 8.30 | 8.30 | 7.67 | 7.85 | 7.85 | -2.48% | 63,612 |
| 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 |