Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	22.02	22.37	21.80	22.26	22.26	0.59%	57,981
Aug 26, 2026	22.88	22.88	21.64	22.13	22.13	-0.49%	23,477
Aug 25, 2026	22.39	22.99	21.21	22.24	22.24	0.72%	91,679
Aug 24, 2026	22.69	22.69	21.51	22.08	22.08	1.01%	74,075
Aug 21, 2026	20.89	21.92	20.51	21.86	21.86	4.69%	79,497
Aug 20, 2026	21.73	21.90	20.80	20.88	20.88	-1.97%	28,873
Aug 19, 2026	21.10	22.00	20.91	21.30	21.30	-2.65%	100,567
Aug 18, 2026	21.80	22.95	21.15	21.88	21.88	-1.40%	107,556
Aug 17, 2026	21.99	22.21	21.22	22.19	22.19	4.87%	289,504
Aug 14, 2026	21.16	21.16	21.16	21.16	21.16	4.96%	7,068
Aug 13, 2026	20.16	20.16	20.16	20.16	20.16	5.00%	14,893
Aug 12, 2026	19.49	19.50	18.80	19.20	19.20	-0.47%	40,747
Aug 11, 2026	19.40	20.10	19.00	19.29	19.29	-3.02%	119,074
Aug 10, 2026	20.40	20.50	19.50	19.89	19.89	-0.55%	68,101
Aug 7, 2026	19.99	20.60	19.80	20.00	20.00	1.16%	47,337
Aug 6, 2026	19.42	19.89	18.79	19.77	19.77	4.05%	56,071