Gayatri Highways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.31	2.31	2.20	2.31	2.31	2.21%	26,377
Mar 12, 2026	2.42	2.48	2.26	2.26	2.26	-4.64%	93,075
Mar 11, 2026	2.22	2.37	2.22	2.37	2.37	4.87%	10,639
Mar 10, 2026	2.12	2.26	2.12	2.26	2.26	4.63%	34,850
Mar 9, 2026	2.37	2.37	2.16	2.16	2.16	-4.85%	74,848
Mar 6, 2026	2.32	2.34	2.23	2.27	2.27	1.79%	63,768
Mar 5, 2026	2.16	2.23	2.16	2.23	2.23	4.69%	29,797
Mar 4, 2026	2.20	2.20	2.10	2.13	2.13	-3.62%	67,097
Mar 2, 2026	2.21	2.21	2.21	2.21	2.21	-4.74%	65,201
Feb 27, 2026	2.21	2.32	2.21	2.32	2.32	2.65%	54,926
Feb 26, 2026	2.24	2.31	2.21	2.26	2.26	-0.44%	58,130
Feb 25, 2026	2.20	2.28	2.17	2.27	2.27	2.25%	32,733
Feb 24, 2026	2.34	2.34	2.21	2.22	2.22	-4.31%	87,661
Feb 23, 2026	2.46	2.55	2.31	2.32	2.32	-4.53%	224,306
Feb 20, 2026	2.65	2.65	2.41	2.43	2.43	-3.95%	144,108
Feb 19, 2026	2.41	2.53	2.32	2.53	2.53	4.98%	59,106
Feb 18, 2026	2.53	2.54	2.41	2.41	2.41	-4.74%	174,163
Feb 17, 2026	2.60	2.61	2.53	2.53	2.53	-4.89%	155,001
Feb 16, 2026	2.94	2.94	2.66	2.66	2.66	-5.00%	178,448
Feb 13, 2026	2.78	2.80	2.78	2.80	2.80	4.87%	20,629
Feb 12, 2026	2.67	2.67	2.67	2.67	2.67	4.71%	1,869
Feb 11, 2026	2.55	2.55	2.54	2.55	2.55	4.94%	62,823
Feb 10, 2026	2.43	2.43	2.43	2.43	2.43	4.74%	40,302
Feb 9, 2026	2.32	2.32	2.32	2.32	2.32	4.98%	17,125
Feb 6, 2026	2.21	2.21	2.21	2.21	2.21	4.74%	9,275
Feb 5, 2026	2.08	2.16	2.02	2.11	2.11	2.43%	76,681
Feb 4, 2026	1.92	2.08	1.92	2.06	2.06	3.52%	136,222
Feb 3, 2026	2.01	2.07	1.99	1.99	1.99	-4.78%	94,131
Feb 2, 2026	2.17	2.17	1.97	2.09	2.09	0.97%	197,101
Feb 1, 2026	1.96	2.07	1.96	2.07	2.07	4.55%	109,313
Jan 30, 2026	1.84	1.98	1.84	1.98	1.98	4.76%	84,900
Jan 29, 2026	2.01	2.05	1.89	1.89	1.89	-4.55%	92,833
Jan 28, 2026	2.00	2.14	1.98	1.98	1.98	-4.81%	268,422
Jan 27, 2026	2.08	2.22	2.08	2.08	2.08	-4.59%	62,843
Jan 23, 2026	2.29	2.29	2.18	2.18	2.18	-4.80%	44,383
Jan 22, 2026	2.29	2.45	2.29	2.29	2.29	-4.98%	41,862
Jan 21, 2026	2.41	2.50	2.41	2.41	2.41	-4.74%	19,045
Jan 20, 2026	2.68	2.68	2.53	2.53	2.53	-4.89%	20,694
Jan 19, 2026	2.56	2.69	2.56	2.66	2.66	1.92%	14,936
Jan 16, 2026	2.56	2.74	2.56	2.61	2.61	-0.38%	26,446
Jan 14, 2026	2.60	2.75	2.60	2.62	2.62	-1.87%	25,492
Jan 13, 2026	2.70	2.77	2.60	2.67	2.67	-	30,033
Jan 12, 2026	2.78	2.78	2.63	2.67	2.67	-1.84%	49,055
Jan 9, 2026	2.80	2.80	2.64	2.72	2.72	-	101,192
Jan 8, 2026	2.74	2.83	2.68	2.72	2.72	-1.09%	45,252
Jan 7, 2026	2.74	2.77	2.62	2.75	2.75	-	74,215
Jan 6, 2026	2.77	2.78	2.71	2.75	2.75	-3.51%	44,679
Jan 5, 2026	2.74	2.90	2.74	2.85	2.85	2.89%	131,899
Jan 2, 2026	2.70	2.89	2.70	2.77	2.77	-2.46%	144,982
Jan 1, 2026	2.88	2.90	2.75	2.84	2.84	-0.70%	16,115