Gayatri Projects Limited (BOM:532767)
India · Delayed Price · Currency is INR 12.26
0.00 (0.00%)
At close: Jan 19, 2026
Gayatri Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 222,871 |
| Jan 12, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 318,996 |
| Jan 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.97% | 151,612 |
| Dec 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 63,144 |
| Dec 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 57,156 |
| Nov 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 87,858 |
| Nov 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 140,206 |
| Nov 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 4.94% | 103,329 |
| Nov 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 79,412 |
| Oct 27, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 43,937 |
| Oct 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 128,221 |
| Oct 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 124,990 |
| Oct 6, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 268,434 |
| Sep 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 633,909 |
| Sep 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 5.00% | 565,209 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 720,918 |
| Sep 12, 2025 | 10.10 | 10.10 | 9.17 | 10.10 | 10.10 | 4.99% | 439,494 |
| Sep 11, 2025 | 9.62 | 9.62 | 9.51 | 9.62 | 9.62 | 4.91% | 356,843 |
| Sep 10, 2025 | 8.51 | 9.17 | 8.51 | 9.17 | 9.17 | 4.92% | 272,014 |
| Sep 8, 2025 | 8.21 | 8.82 | 8.21 | 8.74 | 8.74 | 4.05% | 9,601 |
| Sep 5, 2025 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | -1.75% | 2,564 |
| Sep 4, 2025 | 8.70 | 8.75 | 8.36 | 8.55 | 8.55 | -2.73% | 100,463 |
| Sep 3, 2025 | 8.26 | 8.79 | 8.26 | 8.79 | 8.79 | 2.57% | 13,560 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.22 | 8.57 | 8.57 | 3.50% | 1,856 |
| Sep 1, 2025 | 8.51 | 8.60 | 8.26 | 8.28 | 8.28 | -2.70% | 5,549 |
| Aug 29, 2025 | 8.21 | 8.63 | 8.21 | 8.51 | 8.51 | 2.90% | 165 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -4.94% | 7,642 |
| Aug 26, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 3.57% | 4,956 |
| Aug 25, 2025 | 8.87 | 9.00 | 8.36 | 8.40 | 8.40 | -4.44% | 617,232 |
| Aug 22, 2025 | 8.79 | 8.79 | 8.45 | 8.79 | 8.79 | 4.89% | 5,015 |
| Aug 21, 2025 | 8.31 | 8.78 | 8.31 | 8.38 | 8.38 | 0.12% | 169,573 |
| Aug 20, 2025 | 8.35 | 8.99 | 8.35 | 8.37 | 8.37 | -2.33% | 27,686 |
| Aug 19, 2025 | 8.37 | 8.59 | 8.35 | 8.57 | 8.57 | -0.35% | 111 |
| Aug 18, 2025 | 8.31 | 8.98 | 8.31 | 8.60 | 8.60 | 0.35% | 76,712 |
| Aug 14, 2025 | 8.32 | 8.80 | 8.32 | 8.57 | 8.57 | -1.72% | 53,648 |
| Aug 13, 2025 | 8.62 | 8.97 | 8.20 | 8.72 | 8.72 | 1.40% | 746,524 |
| Aug 12, 2025 | 8.19 | 8.60 | 8.19 | 8.60 | 8.60 | 4.88% | 4,109 |
| Aug 11, 2025 | 8.69 | 8.69 | 8.15 | 8.20 | 8.20 | -2.50% | 3,771 |
| Aug 8, 2025 | 8.41 | 8.42 | 8.41 | 8.41 | 8.41 | -1.41% | 359 |
| Aug 7, 2025 | 8.86 | 8.86 | 8.04 | 8.53 | 8.53 | 0.95% | 8,327 |
| Aug 6, 2025 | 8.04 | 8.49 | 8.04 | 8.45 | 8.45 | -0.12% | 4,382 |
| Aug 5, 2025 | 8.72 | 8.80 | 8.46 | 8.46 | 8.46 | -4.94% | 50,109 |
| Aug 4, 2025 | 8.60 | 9.12 | 8.44 | 8.90 | 8.90 | 0.34% | 102,682 |
| Aug 1, 2025 | 8.50 | 8.99 | 8.49 | 8.87 | 8.87 | -0.67% | 20,405 |
| Jul 30, 2025 | 8.55 | 9.30 | 8.55 | 8.93 | 8.93 | -0.78% | 118,913 |
| Jul 29, 2025 | 8.65 | 9.01 | 8.65 | 9.00 | 9.00 | 4.77% | 195,030 |
| Jul 28, 2025 | 8.50 | 8.74 | 8.09 | 8.59 | 8.59 | 1.06% | 167,810 |
| Jul 25, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 0.12% | 27,515 |
| Jul 24, 2025 | 8.10 | 8.70 | 8.10 | 8.49 | 8.49 | 2.29% | 32,966 |
| Jul 23, 2025 | 8.06 | 8.30 | 8.06 | 8.30 | 8.30 | -2.12% | 3,251 |