Gaja Alternative Asset Management Limited (NSE:GAJA)
India · Delayed Price · Currency is INR 146.35
+4.64 (3.27%)
At close: Oct 7, 2026
NSE:GAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 142.61 | 148.17 | 141.00 | 146.35 | 146.35 | 3.27% | 455,062 |
| Oct 6, 2026 | 135.12 | 142.95 | 135.12 | 141.71 | 141.71 | 4.30% | 724,573 |
| Oct 5, 2026 | 136.58 | 140.00 | 134.01 | 135.87 | 135.87 | 0.44% | 221,532 |
| Oct 1, 2026 | 140.76 | 140.76 | 133.00 | 135.27 | 135.27 | -3.41% | 527,018 |
| Sep 30, 2026 | 140.00 | 143.05 | 139.21 | 140.05 | 140.05 | -0.26% | 309,382 |
| Sep 29, 2026 | 141.30 | 142.79 | 139.40 | 140.42 | 140.42 | -0.36% | 304,080 |
| Sep 28, 2026 | 144.80 | 144.80 | 139.50 | 140.93 | 140.93 | -0.93% | 364,817 |
| Sep 25, 2026 | 146.00 | 146.75 | 140.01 | 142.26 | 142.26 | -2.52% | 562,904 |
| Sep 24, 2026 | 148.80 | 148.80 | 145.15 | 145.94 | 145.94 | -2.73% | 448,375 |
| Sep 23, 2026 | 158.60 | 158.60 | 148.41 | 150.04 | 150.04 | -5.84% | 1,964,327 |
| Sep 22, 2026 | 162.51 | 163.76 | 157.52 | 159.34 | 159.34 | -2.07% | 1,914,226 |
| Sep 21, 2026 | 143.00 | 168.33 | 141.50 | 162.71 | 162.71 | 14.18% | 18,146,677 |
| Sep 18, 2026 | 145.84 | 145.84 | 142.00 | 142.50 | 142.50 | -1.23% | 198,526 |
| Sep 17, 2026 | 138.00 | 147.14 | 138.00 | 145.03 | 144.28 | 4.47% | 712,798 |
| Sep 16, 2026 | 142.73 | 144.45 | 137.50 | 138.83 | 138.11 | -2.61% | 551,950 |
| Sep 15, 2026 | 152.61 | 153.09 | 141.20 | 142.55 | 141.81 | -6.59% | 792,538 |
| Sep 11, 2026 | 155.00 | 155.20 | 151.00 | 152.60 | 151.81 | -1.76% | 695,770 |
| Sep 10, 2026 | 160.24 | 163.90 | 153.25 | 155.33 | 154.53 | -2.12% | 1,928,025 |
| Sep 9, 2026 | 153.65 | 160.00 | 152.61 | 158.69 | 157.87 | 3.29% | 1,067,431 |
| Sep 8, 2026 | 156.90 | 157.20 | 152.54 | 153.64 | 152.85 | -1.15% | 555,867 |
| Sep 7, 2026 | 161.75 | 161.99 | 154.20 | 155.42 | 154.62 | -3.53% | 1,078,393 |
| Sep 4, 2026 | 158.00 | 162.01 | 157.51 | 161.10 | 160.27 | 2.21% | 1,327,301 |
| Sep 3, 2026 | 164.40 | 164.40 | 156.51 | 157.62 | 156.80 | -3.79% | 1,287,005 |
| Sep 2, 2026 | 159.75 | 164.70 | 158.10 | 163.83 | 162.98 | 1.26% | 2,433,047 |
| Sep 1, 2026 | 152.50 | 164.40 | 149.51 | 161.79 | 160.95 | 7.17% | 6,737,896 |
| Aug 31, 2026 | 157.91 | 158.66 | 149.55 | 150.97 | 150.19 | -4.85% | 3,306,446 |
| Aug 28, 2026 | 165.13 | 170.40 | 156.91 | 158.66 | 157.84 | -3.92% | 5,358,385 |
| Aug 27, 2026 | 172.00 | 173.94 | 164.10 | 165.13 | 164.28 | -2.10% | 7,060,479 |