Gayatri Highways Limited (BOM:541546)
India · Delayed Price · Currency is INR 1.870
+0.080 (4.47%)
At close: Oct 7, 2026
BOM:541546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.87 | 2.13 | 1.82 | 1.87 | 1.87 | 4.47% | 70,738 |
| Oct 6, 2026 | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 2.29% | 26,907 |
| Oct 5, 2026 | 1.55 | 1.80 | 1.55 | 1.75 | 1.75 | 1.16% | 22,171 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -2.81% | 20,755 |
| Sep 30, 2026 | 1.81 | 1.86 | 1.73 | 1.78 | 1.78 | -3.26% | 45,192 |
| Sep 29, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 41,555 |
| Sep 28, 2026 | 1.84 | 1.90 | 1.81 | 1.85 | 1.85 | -0.54% | 64,640 |
| Sep 25, 2026 | 1.85 | 1.89 | 1.77 | 1.86 | 1.86 | -1.59% | 34,730 |
| Sep 24, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 114,018 |
| Sep 23, 2026 | 2.08 | 2.08 | 1.86 | 1.87 | 1.87 | -1.58% | 21,992 |
| Sep 22, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 17,287 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.87 | 1.93 | 1.93 | 2.66% | 36,156 |
| Sep 18, 2026 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | -1.05% | 12,617 |
| Sep 17, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.06% | 22,792 |
| Sep 16, 2026 | 1.80 | 1.94 | 1.80 | 1.88 | 1.88 | -3.09% | 29,940 |
| Sep 15, 2026 | 2.20 | 2.20 | 1.86 | 1.94 | 1.94 | 1.57% | 23,791 |
| Sep 11, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | - | 10,401 |
| Sep 10, 2026 | 1.89 | 2.00 | 1.89 | 1.91 | 1.91 | -2.55% | 29,453 |
| Sep 9, 2026 | 1.93 | 2.00 | 1.89 | 1.96 | 1.96 | 1.03% | 51,140 |
| Sep 8, 2026 | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -3.96% | 35,657 |
| Sep 7, 2026 | 1.85 | 2.02 | 1.85 | 2.02 | 2.02 | 3.59% | 37,475 |
| Sep 4, 2026 | 2.05 | 2.05 | 1.66 | 1.95 | 1.95 | -1.02% | 156,823 |
| Sep 3, 2026 | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.51% | 70,750 |
| Sep 2, 2026 | 2.18 | 2.18 | 1.93 | 1.98 | 1.98 | - | 60,778 |
| Sep 1, 2026 | 2.08 | 2.14 | 1.93 | 1.98 | 1.98 | 2.59% | 134,724 |
| Aug 31, 2026 | 1.86 | 2.15 | 1.85 | 1.93 | 1.93 | 1.58% | 302,040 |
| Aug 28, 2026 | 1.78 | 1.91 | 1.78 | 1.90 | 1.90 | -0.52% | 25,595 |
| Aug 27, 2026 | 1.98 | 1.98 | 1.85 | 1.91 | 1.91 | 1.06% | 9,387 |
| Aug 26, 2026 | 1.93 | 2.00 | 1.76 | 1.89 | 1.89 | -2.07% | 180,466 |
| Aug 25, 2026 | 1.92 | 2.00 | 1.90 | 1.93 | 1.93 | 0.52% | 47,488 |
| Aug 24, 2026 | 1.99 | 2.01 | 1.89 | 1.92 | 1.92 | -1.54% | 28,631 |
| 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 |