Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.46	20.46	19.76	19.87	19.87	-1.44%	56,159
Nov 8, 2026	20.40	20.57	19.21	20.16	20.16	0.90%	36,681
Nov 6, 2026	20.31	20.60	19.98	19.98	19.98	-4.99%	100,807
Nov 5, 2026	22.25	22.37	20.63	21.03	21.03	-1.31%	404,038
Nov 4, 2026	21.15	21.31	19.80	21.31	21.31	4.98%	299,108
Nov 3, 2026	19.60	20.30	19.55	20.30	20.30	4.96%	94,911
Nov 2, 2026	19.72	19.72	19.06	19.34	19.34	2.17%	66,562
Oct 30, 2026	20.45	20.45	18.87	18.93	18.93	-4.68%	36,090
Oct 29, 2026	18.85	19.97	18.80	19.86	19.86	4.42%	78,836
Oct 28, 2026	20.05	20.05	18.90	19.02	19.02	-4.13%	122,801
Oct 27, 2026	19.80	20.41	19.44	19.84	19.84	2.06%	135,964
Oct 26, 2026	18.81	19.44	18.24	19.44	19.44	4.97%	84,058
Oct 23, 2026	19.30	19.49	18.32	18.52	18.52	-3.94%	125,684
Oct 22, 2026	20.01	20.11	19.20	19.28	19.28	-4.60%	76,692
Oct 21, 2026	21.16	21.66	20.03	20.21	20.21	-4.13%	130,049
Oct 19, 2026	21.51	22.18	20.72	21.08	21.08	-1.36%	93,899
Oct 16, 2026	20.03	21.37	20.03	21.37	21.37	4.96%	96,281
Oct 15, 2026	21.93	21.93	20.26	20.36	20.36	-4.50%	79,094
Oct 14, 2026	20.81	21.79	20.71	21.32	21.32	2.01%	136,123
Oct 13, 2026	21.22	21.73	20.59	20.90	20.90	-2.25%	73,343
Oct 12, 2026	21.99	21.99	21.01	21.38	21.38	1.52%	102,719
Oct 9, 2026	20.33	21.06	19.06	21.06	21.06	4.99%	246,176
Oct 8, 2026	20.66	21.03	20.02	20.06	20.06	-4.79%	88,308
Oct 7, 2026	21.50	21.51	20.95	21.07	21.07	-2.00%	51,146
Oct 6, 2026	21.50	21.80	20.72	21.50	21.50	0.19%	119,619
Oct 5, 2026	22.51	22.76	21.30	21.46	21.46	-4.28%	183,056
Oct 1, 2026	22.80	23.14	21.78	22.42	22.42	-1.19%	121,606
Sep 30, 2026	22.79	23.35	22.33	22.69	22.69	1.34%	175,888
Sep 29, 2026	22.00	22.84	21.52	22.39	22.39	1.77%	119,407
Sep 28, 2026	23.28	23.28	21.76	22.00	22.00	-3.93%	169,083
Sep 25, 2026	22.57	23.33	22.08	22.90	22.90	-0.74%	209,182
Sep 24, 2026	23.78	24.43	23.06	23.07	23.07	-4.94%	300,702
Sep 23, 2026	23.79	24.49	23.11	24.27	24.27	2.84%	189,127
Sep 22, 2026	24.89	24.89	23.52	23.60	23.60	-4.22%	206,625
Sep 21, 2026	25.00	25.73	24.40	24.64	24.64	-0.44%	398,148
Sep 18, 2026	23.65	24.81	23.60	24.75	24.75	4.74%	329,102
Sep 17, 2026	24.48	24.79	23.50	23.63	23.63	-4.45%	311,160
Sep 16, 2026	26.74	26.98	24.73	24.73	24.73	-4.99%	271,193
Sep 15, 2026	27.22	27.22	24.66	26.03	26.03	0.39%	621,528
Sep 11, 2026	25.50	25.93	24.50	25.93	25.93	4.98%	491,930
Sep 10, 2026	23.77	24.70	23.50	24.70	24.70	4.97%	229,916
Sep 9, 2026	23.79	24.43	23.31	23.53	23.53	1.12%	620,312
Sep 8, 2026	22.49	23.28	22.30	23.27	23.27	4.91%	467,357
Sep 7, 2026	22.58	22.58	21.84	22.18	22.18	1.05%	165,683
Sep 4, 2026	22.29	22.41	21.61	21.95	21.95	-1.30%	127,237
Sep 3, 2026	21.90	22.31	21.72	22.24	22.24	2.96%	87,793
Sep 2, 2026	20.75	21.79	20.06	21.60	21.60	4.05%	148,955
Sep 1, 2026	21.26	21.89	20.57	20.76	20.76	-4.07%	106,589
Aug 31, 2026	22.70	23.15	21.34	21.64	21.64	-2.39%	174,378
Aug 28, 2026	22.48	22.55	21.90	22.17	22.17	-0.40%	47,421