Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	19.55	19.65	18.78	19.00	19.00	-2.91%	40,879
Aug 4, 2026	20.15	20.25	19.03	19.57	19.57	-2.30%	60,368
Aug 3, 2026	20.28	20.79	19.99	20.03	20.03	1.06%	77,818
Jul 31, 2026	19.00	20.34	18.53	19.82	19.82	2.16%	55,345
Jul 30, 2026	20.72	20.72	19.40	19.40	19.40	-5.00%	54,253
Jul 29, 2026	20.82	20.82	19.67	20.42	20.42	0.05%	28,408
Jul 28, 2026	20.26	20.56	19.76	20.41	20.41	1.19%	26,528
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