Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 7.81
-0.46 (-5.56%)
At close: Oct 23, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.36 | 8.65 | 7.60 | 7.81 | 7.81 | -5.56% | 91,707 |
| Oct 22, 2026 | 8.50 | 8.89 | 7.59 | 8.27 | 8.27 | -4.94% | 227,635 |
| Oct 21, 2026 | 9.10 | 9.46 | 8.45 | 8.70 | 8.70 | -3.76% | 934,535 |
| Oct 19, 2026 | 9.25 | 9.30 | 8.17 | 9.04 | 9.04 | 1.69% | 302,402 |
| Oct 16, 2026 | 8.02 | 9.09 | 8.02 | 8.89 | 8.89 | 8.81% | 277,209 |
| Oct 15, 2026 | 7.67 | 8.79 | 7.56 | 8.17 | 8.17 | 6.38% | 225,627 |
| Oct 14, 2026 | 7.98 | 7.98 | 7.63 | 7.68 | 7.68 | -1.79% | 56,031 |
| Oct 13, 2026 | 7.91 | 7.95 | 7.51 | 7.82 | 7.82 | -0.64% | 83,317 |
| Oct 12, 2026 | 7.35 | 7.94 | 7.35 | 7.87 | 7.87 | 4.93% | 96,591 |
| Oct 9, 2026 | 7.40 | 7.80 | 7.11 | 7.50 | 7.50 | 4.17% | 91,880 |
| Oct 8, 2026 | 7.12 | 7.41 | 7.12 | 7.20 | 7.20 | 0.56% | 31,431 |
| Oct 7, 2026 | 7.27 | 7.39 | 7.03 | 7.16 | 7.16 | -1.51% | 93,281 |
| Oct 6, 2026 | 7.20 | 7.58 | 7.15 | 7.27 | 7.27 | -0.55% | 63,743 |
| Oct 5, 2026 | 7.27 | 7.48 | 7.16 | 7.31 | 7.31 | -0.41% | 35,335 |
| Oct 1, 2026 | 7.30 | 7.37 | 7.15 | 7.34 | 7.34 | 1.24% | 53,918 |
| Sep 30, 2026 | 7.36 | 7.50 | 7.21 | 7.25 | 7.25 | 0.14% | 24,082 |
| Sep 29, 2026 | 7.42 | 7.42 | 7.14 | 7.24 | 7.24 | -0.69% | 41,372 |
| Sep 28, 2026 | 7.69 | 7.82 | 7.26 | 7.29 | 7.29 | -4.20% | 95,945 |
| Sep 25, 2026 | 7.34 | 7.75 | 7.25 | 7.61 | 7.61 | 1.60% | 109,900 |
| Sep 24, 2026 | 7.48 | 7.58 | 7.30 | 7.49 | 7.49 | -0.13% | 37,801 |
| Sep 23, 2026 | 7.57 | 7.70 | 7.32 | 7.50 | 7.50 | 0.27% | 82,313 |
| Sep 22, 2026 | 7.52 | 7.83 | 7.25 | 7.48 | 7.48 | 0.13% | 36,268 |
| Sep 21, 2026 | 7.18 | 8.00 | 7.18 | 7.47 | 7.47 | 2.89% | 177,595 |
| Sep 18, 2026 | 7.25 | 7.37 | 7.08 | 7.26 | 7.26 | 2.11% | 55,531 |
| Sep 17, 2026 | 7.17 | 7.28 | 7.07 | 7.11 | 7.11 | -2.20% | 317,574 |
| Sep 16, 2026 | 8.02 | 8.10 | 7.00 | 7.27 | 7.27 | -9.01% | 378,716 |
| Sep 15, 2026 | 7.98 | 8.18 | 7.83 | 7.99 | 7.99 | -0.12% | 30,015 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | -1.96% | 108,700 |
| Sep 10, 2026 | 8.07 | 8.30 | 8.07 | 8.16 | 8.16 | - | 42,586 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.04 | 8.16 | 8.16 | -1.69% | 35,279 |
| Sep 8, 2026 | 8.35 | 8.37 | 8.11 | 8.30 | 8.30 | 0.73% | 63,885 |
| Sep 7, 2026 | 8.40 | 8.54 | 8.16 | 8.24 | 8.24 | -0.60% | 85,923 |
| Sep 4, 2026 | 8.03 | 8.48 | 8.03 | 8.29 | 8.29 | 1.47% | 22,351 |
| Sep 3, 2026 | 8.14 | 8.35 | 8.14 | 8.17 | 8.17 | -0.97% | 40,060 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.20 | 8.25 | 8.25 | -2.60% | 62,381 |
| Sep 1, 2026 | 8.50 | 8.77 | 8.45 | 8.47 | 8.47 | -0.35% | 105,632 |
| Aug 31, 2026 | 8.84 | 8.90 | 8.32 | 8.50 | 8.50 | -0.23% | 130,140 |
| Aug 28, 2026 | 8.30 | 8.68 | 8.25 | 8.52 | 8.52 | 0.71% | 95,784 |
| Aug 27, 2026 | 8.57 | 8.78 | 8.30 | 8.46 | 8.46 | -2.87% | 131,112 |
| Aug 26, 2026 | 8.91 | 9.18 | 8.56 | 8.71 | 8.71 | -3.65% | 146,122 |
| Aug 25, 2026 | 9.73 | 9.95 | 8.80 | 9.04 | 9.04 | -6.13% | 143,742 |
| Aug 24, 2026 | 9.00 | 9.90 | 8.90 | 9.63 | 9.63 | 9.56% | 739,986 |
| Aug 21, 2026 | 8.89 | 8.90 | 8.37 | 8.79 | 8.79 | 1.15% | 165,485 |
| Aug 20, 2026 | 8.65 | 8.77 | 8.34 | 8.69 | 8.69 | 3.70% | 294,710 |
| Aug 19, 2026 | 8.10 | 8.65 | 8.10 | 8.38 | 8.38 | 1.33% | 141,538 |
| Aug 18, 2026 | 8.38 | 8.38 | 8.14 | 8.27 | 8.27 | 0.61% | 23,961 |
| Aug 17, 2026 | 8.12 | 8.29 | 8.12 | 8.22 | 8.22 | 0.98% | 35,428 |
| Aug 14, 2026 | 8.29 | 8.38 | 8.06 | 8.14 | 8.14 | -1.45% | 40,083 |
| Aug 13, 2026 | 8.01 | 8.30 | 8.01 | 8.26 | 8.26 | 0.61% | 71,794 |
| Aug 12, 2026 | 8.43 | 8.43 | 8.01 | 8.21 | 8.21 | -2.61% | 146,259 |