Gayatri Highways Limited (BOM:541546)
India · Delayed Price · Currency is INR 1.950
+0.040 (2.09%)
At close: Aug 21, 2026
BOM:541546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.25 | 2.25 | 1.87 | 1.95 | 1.95 | 2.09% | 54,512 |
| Aug 20, 2026 | 1.94 | 1.96 | 1.63 | 1.91 | 1.91 | -1.55% | 133,360 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.87 | 1.94 | 1.94 | 2.65% | 16,989 |
| Aug 18, 2026 | 1.91 | 1.98 | 1.82 | 1.89 | 1.89 | -1.05% | 28,597 |
| Aug 17, 2026 | 1.90 | 1.99 | 1.81 | 1.91 | 1.91 | 0.53% | 22,822 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -3.06% | 71,871 |
| Aug 13, 2026 | 2.24 | 2.24 | 1.86 | 1.96 | 1.96 | - | 73,923 |
| Aug 12, 2026 | 2.25 | 2.25 | 1.95 | 1.96 | 1.96 | - | 41,048 |
| Aug 11, 2026 | 1.97 | 2.00 | 1.93 | 1.96 | 1.96 | - | 9,864 |
| Aug 10, 2026 | 2.29 | 2.29 | 1.91 | 1.96 | 1.96 | -0.51% | 37,896 |
| Aug 7, 2026 | 2.26 | 2.26 | 1.96 | 1.97 | 1.97 | 0.51% | 23,149 |
| Aug 6, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 16,990 |
| Aug 5, 2026 | 1.99 | 2.05 | 1.92 | 2.00 | 2.00 | 0.50% | 54,015 |
| Aug 4, 2026 | 2.15 | 2.15 | 1.97 | 1.99 | 1.99 | 0.51% | 34,181 |
| Aug 3, 2026 | 2.00 | 2.10 | 1.85 | 1.98 | 1.98 | -2.94% | 156,339 |
| Jul 31, 2026 | 2.14 | 2.14 | 1.96 | 2.04 | 2.04 | 2.51% | 39,848 |
| Jul 30, 2026 | 1.97 | 2.10 | 1.93 | 1.99 | 1.99 | -1.49% | 26,363 |
| Jul 29, 2026 | 1.88 | 2.06 | 1.88 | 2.02 | 2.02 | 4.12% | 106,786 |
| Jul 28, 2026 | 1.84 | 1.99 | 1.84 | 1.94 | 1.94 | 2.11% | 11,696 |
| Jul 27, 2026 | 1.80 | 1.92 | 1.80 | 1.90 | 1.90 | - | 32,041 |
| Jul 24, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 5,327 |
| Jul 23, 2026 | 1.92 | 1.98 | 1.87 | 1.89 | 1.89 | -1.56% | 19,446 |
| Jul 22, 2026 | 1.85 | 1.99 | 1.85 | 1.92 | 1.92 | -1.03% | 37,305 |
| Jul 21, 2026 | 1.82 | 2.00 | 1.78 | 1.94 | 1.94 | 1.57% | 93,775 |
| Jul 20, 2026 | 1.94 | 2.06 | 1.86 | 1.91 | 1.91 | -1.55% | 20,248 |
| Jul 17, 2026 | 2.00 | 2.03 | 1.90 | 1.94 | 1.94 | -0.51% | 23,987 |
| Jul 16, 2026 | 1.98 | 2.02 | 1.88 | 1.95 | 1.95 | - | 44,431 |
| Jul 15, 2026 | 1.81 | 1.99 | 1.81 | 1.95 | 1.95 | 2.09% | 59,879 |
| Jul 14, 2026 | 1.80 | 2.00 | 1.76 | 1.91 | 1.91 | 1.60% | 128,957 |
| Jul 13, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 108,314 |
| Jul 10, 2026 | 1.81 | 1.91 | 1.72 | 1.87 | 1.87 | 2.19% | 80,855 |
| Jul 9, 2026 | 1.89 | 1.95 | 1.71 | 1.83 | 1.83 | -2.14% | 194,000 |
| Jul 8, 2026 | 1.87 | 2.00 | 1.84 | 1.87 | 1.87 | -6.03% | 57,302 |
| Jul 7, 2026 | 2.00 | 2.13 | 1.94 | 1.99 | 1.99 | 0.51% | 60,815 |
| Jul 6, 2026 | 2.03 | 2.09 | 1.97 | 1.98 | 1.98 | -2.94% | 16,732 |
| Jul 3, 2026 | 2.05 | 2.05 | 1.99 | 2.04 | 2.04 | 2.00% | 29,033 |
| Jul 2, 2026 | 1.98 | 2.01 | 1.88 | 2.00 | 2.00 | 3.09% | 110,538 |
| Jul 1, 2026 | 2.03 | 2.09 | 1.83 | 1.94 | 1.94 | -4.43% | 264,611 |
| Jun 30, 2026 | 2.06 | 2.18 | 1.96 | 2.03 | 2.03 | -0.98% | 209,137 |
| Jun 29, 2026 | 2.14 | 2.28 | 1.97 | 2.05 | 2.05 | -5.96% | 210,738 |
| Jun 25, 2026 | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | -0.46% | 24,866 |
| Jun 24, 2026 | 2.23 | 2.25 | 2.17 | 2.19 | 2.19 | -1.79% | 32,709 |
| Jun 23, 2026 | 2.16 | 2.27 | 2.16 | 2.23 | 2.23 | 0.45% | 91,840 |
| Jun 22, 2026 | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | - | 20,484 |
| Jun 19, 2026 | 2.17 | 2.28 | 2.17 | 2.22 | 2.22 | -0.45% | 50,102 |
| Jun 18, 2026 | 2.29 | 2.29 | 2.17 | 2.23 | 2.23 | 0.90% | 58,636 |
| Jun 17, 2026 | 2.25 | 2.29 | 2.15 | 2.21 | 2.21 | - | 51,920 |
| Jun 16, 2026 | 2.16 | 2.29 | 2.16 | 2.21 | 2.21 | -2.21% | 50,001 |
| Jun 15, 2026 | 2.22 | 2.29 | 2.19 | 2.26 | 2.26 | 5.12% | 46,553 |
| Jun 12, 2026 | 2.27 | 2.27 | 2.14 | 2.15 | 2.15 | -0.46% | 53,615 |