Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 8.70
+0.08 (0.93%)
At close: May 27, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.89 | 8.90 | 8.62 | 8.75 | 8.75 | 0.57% | 65,546 |
| May 27, 2026 | 8.88 | 8.88 | 8.66 | 8.70 | 8.70 | 0.93% | 13,913 |
| May 26, 2026 | 8.80 | 9.05 | 8.49 | 8.62 | 8.62 | -2.49% | 238,839 |
| May 25, 2026 | 8.63 | 9.66 | 8.63 | 8.84 | 8.84 | 3.03% | 266,656 |
| May 22, 2026 | 8.85 | 9.65 | 8.46 | 8.58 | 8.58 | -0.81% | 250,070 |
| May 21, 2026 | 8.78 | 8.95 | 8.61 | 8.65 | 8.65 | -1.48% | 44,611 |
| May 20, 2026 | 8.50 | 8.80 | 8.50 | 8.78 | 8.78 | 3.17% | 50,523 |
| May 19, 2026 | 8.33 | 8.85 | 8.33 | 8.51 | 8.51 | -0.58% | 69,570 |
| May 18, 2026 | 8.90 | 8.90 | 8.26 | 8.56 | 8.56 | -0.23% | 40,751 |
| May 15, 2026 | 8.69 | 8.69 | 8.25 | 8.58 | 8.58 | 0.94% | 89,822 |
| May 14, 2026 | 8.62 | 8.82 | 8.11 | 8.50 | 8.50 | -2.07% | 98,035 |
| May 13, 2026 | 8.76 | 8.99 | 8.60 | 8.68 | 8.68 | -3.45% | 88,435 |
| May 12, 2026 | 8.82 | 9.10 | 8.82 | 8.99 | 8.99 | -1.32% | 27,872 |
| May 11, 2026 | 9.00 | 9.60 | 8.90 | 9.11 | 9.11 | -0.76% | 59,700 |
| May 8, 2026 | 9.10 | 9.70 | 8.84 | 9.18 | 9.18 | 0.66% | 80,509 |
| May 7, 2026 | 9.02 | 9.70 | 9.00 | 9.12 | 9.12 | 0.22% | 66,302 |
| May 6, 2026 | 8.95 | 9.35 | 8.95 | 9.10 | 9.10 | 1.11% | 39,903 |
| May 5, 2026 | 8.89 | 9.75 | 8.80 | 9.00 | 9.00 | -5.36% | 444,228 |
| May 4, 2026 | 9.42 | 9.60 | 9.42 | 9.51 | 9.51 | 0.11% | 36,414 |
| Apr 30, 2026 | 9.72 | 9.90 | 9.40 | 9.50 | 9.50 | -0.63% | 136,365 |
| Apr 29, 2026 | 9.88 | 9.90 | 9.40 | 9.56 | 9.56 | 0.95% | 48,653 |
| Apr 28, 2026 | 10.00 | 10.00 | 9.40 | 9.47 | 9.47 | -1.76% | 30,897 |
| Apr 27, 2026 | 9.70 | 9.82 | 9.50 | 9.64 | 9.64 | 0.63% | 40,440 |
| Apr 24, 2026 | 9.94 | 9.94 | 9.41 | 9.58 | 9.58 | -1.54% | 36,288 |
| Apr 23, 2026 | 9.48 | 11.00 | 9.22 | 9.73 | 9.73 | 5.99% | 466,743 |
| Apr 22, 2026 | 9.39 | 9.40 | 9.06 | 9.18 | 9.18 | 0.22% | 23,902 |
| Apr 21, 2026 | 8.55 | 9.50 | 8.55 | 9.16 | 9.16 | -0.54% | 59,137 |
| Apr 20, 2026 | 9.63 | 9.63 | 9.14 | 9.21 | 9.21 | -4.36% | 33,534 |
| Apr 17, 2026 | 9.85 | 9.85 | 9.35 | 9.63 | 9.63 | 0.73% | 34,370 |
| Apr 16, 2026 | 9.45 | 9.90 | 9.19 | 9.56 | 9.56 | 6.34% | 125,333 |
| Apr 15, 2026 | 9.00 | 9.19 | 8.90 | 8.99 | 8.99 | 1.93% | 73,865 |
| Apr 13, 2026 | 8.14 | 8.85 | 8.14 | 8.82 | 8.82 | 0.68% | 27,840 |
| Apr 10, 2026 | 9.20 | 9.20 | 8.50 | 8.76 | 8.76 | -0.11% | 225,091 |
| Apr 9, 2026 | 8.98 | 9.90 | 8.62 | 8.77 | 8.77 | 1.04% | 29,717 |
| Apr 8, 2026 | 8.65 | 9.20 | 8.65 | 8.68 | 8.68 | 2.00% | 201,635 |
| Apr 7, 2026 | 8.66 | 9.10 | 8.16 | 8.51 | 8.51 | -1.73% | 42,866 |
| Apr 6, 2026 | 8.30 | 8.70 | 7.70 | 8.66 | 8.66 | 6.65% | 71,878 |
| Apr 2, 2026 | 8.23 | 8.23 | 7.65 | 8.12 | 8.12 | 0.62% | 20,839 |
| Apr 1, 2026 | 7.65 | 8.17 | 7.65 | 8.07 | 8.07 | 7.46% | 36,845 |
| Mar 30, 2026 | 7.35 | 7.60 | 7.01 | 7.51 | 7.51 | 0.27% | 75,881 |
| 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 |