Gayatri Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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