Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.10	21.40	20.10	20.17	20.17	-3.54%	42,882
Jul 24, 2026	20.55	21.26	19.76	20.91	20.91	2.30%	16,867
Jul 23, 2026	20.51	21.25	20.20	20.44	20.44	-3.86%	36,197
Jul 22, 2026	21.66	21.90	20.62	21.26	21.26	-1.85%	46,246
Jul 21, 2026	21.70	21.83	20.70	21.66	21.66	2.56%	13,086
Jul 20, 2026	22.30	22.82	21.00	21.12	21.12	-4.39%	41,999
Jul 17, 2026	21.89	22.55	21.30	22.09	22.09	-0.05%	22,822
Jul 16, 2026	21.26	22.55	21.26	22.10	22.10	1.38%	48,154
Jul 15, 2026	22.40	22.40	21.42	21.80	21.80	-1.09%	11,812
Jul 14, 2026	22.00	22.99	21.80	22.04	22.04	-0.18%	77,312
Jul 13, 2026	20.20	22.09	20.20	22.08	22.08	4.94%	105,063
Jul 10, 2026	20.96	21.80	20.52	21.04	21.04	0.24%	38,892
Jul 9, 2026	20.05	21.17	20.01	20.99	20.99	3.25%	23,655
Jul 8, 2026	20.18	21.74	20.05	20.33	20.33	-3.14%	40,986
Jul 7, 2026	20.52	21.53	20.35	20.99	20.99	-1.69%	39,061
Jul 6, 2026	22.40	22.99	21.05	21.35	21.35	-3.44%	78,689
Jul 3, 2026	21.64	22.28	21.20	22.11	22.11	2.17%	20,200
Jul 2, 2026	22.35	22.74	21.12	21.64	21.64	-2.57%	43,173
Jul 1, 2026	20.88	22.21	20.88	22.21	22.21	4.96%	53,696
Jun 30, 2026	21.37	22.28	20.76	21.16	21.16	-1.99%	27,154
Jun 29, 2026	21.80	22.14	21.54	21.59	21.59	-4.76%	107,615
Jun 25, 2026	22.62	23.08	21.41	22.67	22.67	0.62%	140,973
Jun 24, 2026	24.45	24.45	22.33	22.53	22.53	-4.13%	42,051
Jun 23, 2026	23.70	24.35	23.01	23.50	23.50	-2.08%	59,918
Jun 22, 2026	23.39	24.39	23.31	24.00	24.00	3.31%	54,994
Jun 19, 2026	24.40	24.65	23.22	23.23	23.23	-4.95%	90,293
Jun 18, 2026	25.69	25.69	24.15	24.44	24.44	-2.98%	97,031
Jun 17, 2026	25.29	25.31	23.52	25.19	25.19	4.48%	586,944
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