Skip to main content
logo
Gayatri Projects Limited (BOM:532767)
India flag India · Delayed Price · Currency is INR
18.62
+0.88 (4.96%)
At close: May 26, 2026

Gayatri Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202618.9919.5518.0318.7518.750.70%98,973
May 26, 202618.6218.6218.5518.6218.624.96%176,678
May 25, 202617.0217.7417.0217.7417.744.97%59,962
May 22, 202616.8717.2016.3516.9016.900.18%34,195
May 21, 202616.1616.9016.0016.8716.872.18%35,675
May 20, 202617.0017.1516.4916.5116.51-4.84%21,250
May 19, 202617.4417.5816.5017.3517.351.34%5,631
May 18, 202617.8917.8917.1217.1217.12-4.99%128,077
May 15, 202618.4718.6018.0218.0218.02-4.96%19,974
May 14, 202618.8419.8918.2018.9618.960.05%95,186
May 13, 202618.9519.0018.1218.9518.952.10%14,366
May 12, 202619.6919.6918.3518.5618.56-3.83%33,287
May 11, 202618.7819.7518.3219.3019.301.58%43,870
May 8, 202619.7520.2018.7519.0019.00-3.01%85,835
May 7, 202619.3419.8118.1619.5919.592.83%51,176
May 6, 202619.4019.8918.5119.0519.05-2.21%111,348
May 5, 202619.5119.5119.4019.4819.484.79%196,746
May 4, 202618.5918.5918.5918.5918.594.97%15,940
Apr 30, 202616.6017.7116.2017.7117.714.98%56,380
Apr 29, 202616.7518.3016.6316.8716.87-3.60%118,571
Apr 28, 202617.8017.9017.5017.5017.50-4.99%27,572
Apr 27, 202618.8719.1018.4218.4218.42-4.95%44,465
Apr 24, 202620.0020.0019.1019.3819.38-1.92%41,603
Apr 23, 202619.9020.1519.2019.7619.76-0.70%31,961
Apr 22, 202620.1520.1518.7619.9019.902.00%47,159
Apr 21, 202619.9920.3019.1719.5119.51-1.51%73,036
Apr 20, 202620.6520.6718.8119.8119.810.61%232,921
Apr 17, 202619.6919.6917.8319.6919.694.96%330,569
Apr 16, 202618.7618.7618.7618.7618.764.98%54,482
Apr 15, 202617.8717.8717.8717.8717.874.99%9,960
Apr 13, 202617.0217.0217.0217.0217.025.00%7,688
Apr 10, 202616.2116.2116.2116.2116.214.99%7,721
Apr 9, 202615.4415.4415.4015.4415.444.96%38,518
Apr 6, 202613.5614.7113.5614.7114.715.00%316,419
Mar 30, 202614.2514.8713.4814.0114.01-1.20%184,625
Mar 23, 202614.1814.1813.7814.1814.184.96%859,287
Mar 16, 202613.5013.5113.5013.5113.514.97%258,397
Mar 9, 202612.8712.8712.8712.8712.87-717,754
Mar 2, 202612.8712.8712.8712.8712.87-160,210
Feb 23, 202612.8712.8712.8712.8712.87-170,588
Feb 16, 202612.8712.8712.8712.8712.87-131,026
Feb 9, 202612.8712.8712.8712.8712.874.98%192,408
Feb 2, 202612.2612.2612.2612.2612.26-596,797
Jan 27, 202612.2612.2612.2612.2612.26-125,661
Jan 19, 202612.2612.2612.2612.2612.26-222,871
Jan 12, 202612.2612.2612.2612.2612.26-318,996
Jan 5, 202612.2612.2612.2612.2612.264.97%151,612
Dec 8, 202511.6811.6811.6811.6811.68-63,144