Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	23.65	24.11	23.65	24.11	24.11	4.96%	348,662
Jun 15, 2026	22.97	22.97	22.40	22.97	22.97	4.98%	258,227
Jun 12, 2026	21.40	21.90	20.71	21.88	21.88	4.89%	73,716
Jun 11, 2026	21.55	22.57	20.62	20.86	20.86	-2.98%	95,355
Jun 10, 2026	21.75	21.95	21.27	21.50	21.50	1.08%	72,062
Jun 9, 2026	21.30	21.30	20.62	21.27	21.27	1.72%	88,160
Jun 8, 2026	20.22	21.10	19.70	20.91	20.91	1.21%	59,061
Jun 5, 2026	20.97	21.50	20.50	20.66	20.66	0.49%	75,630
Jun 4, 2026	19.93	21.00	19.51	20.56	20.56	1.08%	150,456
Jun 3, 2026	20.90	20.99	19.86	20.34	20.34	-0.34%	95,927
Jun 2, 2026	19.79	20.41	19.35	20.41	20.41	4.99%	253,875
Jun 1, 2026	19.30	19.44	18.50	19.44	19.44	4.97%	126,342
May 29, 2026	19.00	19.30	18.50	18.52	18.52	-1.23%	59,487
May 27, 2026	18.99	19.55	18.03	18.75	18.75	0.70%	98,973
May 26, 2026	18.62	18.62	18.55	18.62	18.62	4.96%	176,678
May 25, 2026	17.02	17.74	17.02	17.74	17.74	4.97%	59,962
May 22, 2026	16.87	17.20	16.35	16.90	16.90	0.18%	34,195
May 21, 2026	16.16	16.90	16.00	16.87	16.87	2.18%	35,675
May 20, 2026	17.00	17.15	16.49	16.51	16.51	-4.84%	21,250
May 19, 2026	17.44	17.58	16.50	17.35	17.35	1.34%	5,631
May 18, 2026	17.89	17.89	17.12	17.12	17.12	-4.99%	128,077
May 15, 2026	18.47	18.60	18.02	18.02	18.02	-4.96%	19,974
May 14, 2026	18.84	19.89	18.20	18.96	18.96	0.05%	95,186
May 13, 2026	18.95	19.00	18.12	18.95	18.95	2.10%	14,366
May 12, 2026	19.69	19.69	18.35	18.56	18.56	-3.83%	33,287
May 11, 2026	18.78	19.75	18.32	19.30	19.30	1.58%	43,870
May 8, 2026	19.75	20.20	18.75	19.00	19.00	-3.01%	85,835
May 7, 2026	19.34	19.81	18.16	19.59	19.59	2.83%	51,176
May 6, 2026	19.40	19.89	18.51	19.05	19.05	-2.21%	111,348
May 5, 2026	19.51	19.51	19.40	19.48	19.48	4.79%	196,746
May 4, 2026	18.59	18.59	18.59	18.59	18.59	4.97%	15,940
Apr 30, 2026	16.60	17.71	16.20	17.71	17.71	4.98%	56,380
Apr 29, 2026	16.75	18.30	16.63	16.87	16.87	-3.60%	118,571
Apr 28, 2026	17.80	17.90	17.50	17.50	17.50	-4.99%	27,572
Apr 27, 2026	18.87	19.10	18.42	18.42	18.42	-4.95%	44,465
Apr 24, 2026	20.00	20.00	19.10	19.38	19.38	-1.92%	41,603
Apr 23, 2026	19.90	20.15	19.20	19.76	19.76	-0.70%	31,961
Apr 22, 2026	20.15	20.15	18.76	19.90	19.90	2.00%	47,159
Apr 21, 2026	19.99	20.30	19.17	19.51	19.51	-1.51%	73,036
Apr 20, 2026	20.65	20.67	18.81	19.81	19.81	0.61%	232,921
Apr 17, 2026	19.69	19.69	17.83	19.69	19.69	4.96%	330,569
Apr 16, 2026	18.76	18.76	18.76	18.76	18.76	4.98%	54,482
Apr 15, 2026	17.87	17.87	17.87	17.87	17.87	4.99%	9,960
Apr 13, 2026	17.02	17.02	17.02	17.02	17.02	5.00%	7,688
Apr 10, 2026	16.21	16.21	16.21	16.21	16.21	4.99%	7,721
Apr 9, 2026	15.44	15.44	15.40	15.44	15.44	4.96%	38,518
Apr 6, 2026	13.56	14.71	13.56	14.71	14.71	5.00%	316,419
Mar 30, 2026	14.25	14.87	13.48	14.01	14.01	-1.20%	184,625
Mar 23, 2026	14.18	14.18	13.78	14.18	14.18	4.96%	859,287
Mar 16, 2026	13.50	13.51	13.50	13.51	13.51	4.97%	258,397