Gayatri Sugars Limited (BOM:532183)
India · Delayed Price · Currency is INR 7.76
-0.02 (-0.26%)
At close: Jul 31, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.80 | 7.82 | 7.67 | 7.76 | 7.76 | -0.26% | 354,124 |
| Jul 30, 2026 | 7.91 | 8.10 | 7.54 | 7.78 | 7.78 | -1.52% | 31,905 |
| Jul 29, 2026 | 7.78 | 7.96 | 7.78 | 7.90 | 7.90 | -1.13% | 44,647 |
| Jul 28, 2026 | 7.85 | 8.00 | 7.72 | 7.99 | 7.99 | 1.52% | 35,054 |
| Jul 27, 2026 | 7.80 | 8.09 | 7.55 | 7.87 | 7.87 | -0.88% | 34,151 |
| Jul 24, 2026 | 7.80 | 8.00 | 7.80 | 7.94 | 7.94 | -0.75% | 36,093 |
| Jul 23, 2026 | 8.05 | 8.18 | 7.93 | 8.00 | 8.00 | -0.62% | 23,664 |
| Jul 22, 2026 | 7.80 | 8.08 | 7.80 | 8.05 | 8.05 | 1.77% | 16,927 |
| Jul 21, 2026 | 8.17 | 8.17 | 7.90 | 7.91 | 7.91 | -1.25% | 46,590 |
| Jul 20, 2026 | 8.05 | 8.19 | 7.99 | 8.01 | 8.01 | -0.74% | 15,358 |
| Jul 17, 2026 | 8.28 | 8.28 | 8.05 | 8.07 | 8.07 | -1.71% | 27,699 |
| Jul 16, 2026 | 8.20 | 8.25 | 8.05 | 8.21 | 8.21 | 1.86% | 20,771 |
| Jul 15, 2026 | 8.03 | 8.20 | 8.03 | 8.06 | 8.06 | -0.37% | 6,218 |
| Jul 14, 2026 | 8.23 | 8.25 | 7.94 | 8.09 | 8.09 | -0.86% | 54,772 |
| Jul 13, 2026 | 8.40 | 8.40 | 8.00 | 8.16 | 8.16 | -1.21% | 25,389 |
| Jul 10, 2026 | 8.00 | 8.40 | 8.00 | 8.26 | 8.26 | 2.61% | 16,090 |
| Jul 9, 2026 | 8.26 | 8.26 | 7.80 | 8.05 | 8.05 | 0.37% | 13,705 |
| Jul 8, 2026 | 8.05 | 8.32 | 7.81 | 8.02 | 8.02 | -1.11% | 45,864 |
| Jul 7, 2026 | 8.30 | 8.49 | 7.81 | 8.11 | 8.11 | -2.29% | 36,000 |
| Jul 6, 2026 | 8.31 | 8.49 | 8.28 | 8.30 | 8.30 | -0.72% | 10,311 |
| Jul 3, 2026 | 8.12 | 8.38 | 8.12 | 8.36 | 8.36 | 0.48% | 15,583 |
| Jul 2, 2026 | 8.34 | 8.43 | 8.11 | 8.32 | 8.32 | 0.48% | 27,113 |
| Jul 1, 2026 | 8.38 | 8.40 | 8.00 | 8.28 | 8.28 | 1.22% | 22,619 |
| Jun 30, 2026 | 8.12 | 8.36 | 8.12 | 8.18 | 8.18 | -2.27% | 31,038 |
| Jun 29, 2026 | 8.10 | 8.45 | 8.10 | 8.37 | 8.37 | 2.20% | 24,158 |
| Jun 25, 2026 | 8.23 | 8.40 | 8.10 | 8.19 | 8.19 | -1.33% | 14,576 |
| Jun 24, 2026 | 8.48 | 8.48 | 8.19 | 8.30 | 8.30 | 0.85% | 10,374 |
| Jun 23, 2026 | 8.50 | 8.50 | 8.09 | 8.23 | 8.23 | -0.12% | 28,323 |
| Jun 22, 2026 | 8.67 | 8.67 | 8.06 | 8.24 | 8.24 | -3.63% | 72,849 |
| Jun 19, 2026 | 8.78 | 8.83 | 8.44 | 8.55 | 8.55 | -0.70% | 43,282 |
| Jun 18, 2026 | 8.40 | 8.72 | 8.40 | 8.61 | 8.61 | 0.94% | 23,587 |
| Jun 17, 2026 | 8.85 | 8.85 | 8.33 | 8.53 | 8.53 | 0.71% | 28,759 |
| Jun 16, 2026 | 8.55 | 8.55 | 8.22 | 8.47 | 8.47 | 1.07% | 40,536 |
| Jun 15, 2026 | 8.49 | 8.49 | 8.10 | 8.38 | 8.38 | 3.46% | 74,410 |
| Jun 12, 2026 | 8.39 | 8.39 | 8.01 | 8.10 | 8.10 | -0.49% | 52,764 |
| Jun 11, 2026 | 8.35 | 8.48 | 8.07 | 8.14 | 8.14 | -1.69% | 71,046 |
| Jun 10, 2026 | 8.01 | 8.68 | 8.01 | 8.28 | 8.28 | 1.10% | 44,176 |
| Jun 9, 2026 | 8.10 | 8.44 | 8.10 | 8.19 | 8.19 | -0.97% | 34,231 |
| Jun 8, 2026 | 8.20 | 8.54 | 8.19 | 8.27 | 8.27 | -1.08% | 57,846 |
| Jun 5, 2026 | 8.25 | 8.63 | 8.20 | 8.36 | 8.36 | 2.20% | 115,588 |
| Jun 4, 2026 | 8.57 | 8.57 | 8.05 | 8.18 | 8.18 | -2.15% | 97,701 |
| Jun 3, 2026 | 8.41 | 8.70 | 8.20 | 8.36 | 8.36 | -0.95% | 132,508 |
| Jun 2, 2026 | 8.61 | 8.79 | 8.30 | 8.44 | 8.44 | -2.20% | 56,128 |
| Jun 1, 2026 | 8.74 | 8.78 | 8.49 | 8.63 | 8.63 | -1.37% | 129,084 |
| 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 |