Gayatri Highways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	2.88	2.90	2.79	2.86	2.86	-2.39%	104,369
Dec 30, 2025	2.95	3.09	2.83	2.93	2.93	-0.68%	41,406
Dec 29, 2025	2.95	3.08	2.85	2.95	2.95	-	40,653
Dec 26, 2025	2.95	3.00	2.88	2.95	2.95	-0.67%	40,558
Dec 24, 2025	2.87	3.07	2.87	2.97	2.97	-1.00%	43,729
Dec 23, 2025	3.13	3.13	2.94	3.00	3.00	-2.91%	91,457
Dec 22, 2025	3.35	3.35	3.06	3.09	3.09	-4.04%	103,268
Dec 19, 2025	3.10	3.25	3.03	3.22	3.22	3.87%	41,649
Dec 18, 2025	3.25	3.25	3.02	3.10	3.10	-0.64%	53,738
Dec 17, 2025	3.28	3.28	3.12	3.12	3.12	-4.88%	37,590
Dec 16, 2025	3.12	3.33	3.08	3.28	3.28	1.23%	109,805
Dec 15, 2025	3.39	3.40	3.15	3.24	3.24	-	82,549
Dec 12, 2025	3.12	3.24	3.00	3.24	3.24	4.85%	59,094
Dec 11, 2025	3.37	3.41	3.09	3.09	3.09	-4.92%	134,083
Dec 10, 2025	3.23	3.25	3.18	3.25	3.25	4.84%	82,184
Dec 9, 2025	2.99	3.10	2.99	3.10	3.10	4.73%	107,511
Dec 8, 2025	2.96	2.96	2.96	2.96	2.96	4.96%	88,636
Dec 5, 2025	2.75	2.82	2.70	2.82	2.82	4.83%	16,417
Dec 4, 2025	2.70	2.82	2.69	2.69	2.69	-4.95%	32,093