Gaja Alternative Asset Management Limited (NSE:GAJA)
India · Delayed Price · Currency is INR 137.23
+2.32 (1.72%)
At close: Nov 9, 2026
NSE:GAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 135.25 | 139.99 | 134.41 | 137.23 | 137.23 | 1.72% | 176,203 |
| Nov 8, 2026 | 136.25 | 137.73 | 134.43 | 134.91 | 134.91 | 0.45% | 64,962 |
| Nov 6, 2026 | 138.40 | 138.40 | 133.56 | 134.31 | 134.31 | -3.70% | 204,801 |
| Nov 5, 2026 | 144.20 | 144.21 | 138.00 | 139.47 | 139.47 | -2.35% | 294,546 |
| Nov 4, 2026 | 128.47 | 144.00 | 125.11 | 142.83 | 142.83 | 12.00% | 3,412,052 |
| Nov 3, 2026 | 126.00 | 129.80 | 125.48 | 127.53 | 127.53 | 1.64% | 163,357 |
| Nov 2, 2026 | 123.99 | 126.50 | 122.16 | 125.47 | 125.47 | 1.99% | 207,074 |
| Oct 30, 2026 | 126.30 | 126.73 | 122.25 | 123.02 | 123.02 | -2.94% | 114,316 |
| Oct 29, 2026 | 132.00 | 132.67 | 125.94 | 126.74 | 126.74 | -4.17% | 205,547 |
| Oct 28, 2026 | 128.99 | 133.30 | 125.47 | 132.26 | 132.26 | 4.56% | 309,334 |
| Oct 27, 2026 | 121.00 | 126.99 | 120.43 | 126.49 | 126.49 | 5.04% | 413,083 |
| Oct 26, 2026 | 114.95 | 121.00 | 113.56 | 120.42 | 120.42 | 3.69% | 342,371 |
| Oct 23, 2026 | 123.12 | 123.50 | 115.00 | 116.13 | 116.13 | -6.29% | 408,336 |
| Oct 22, 2026 | 125.00 | 127.25 | 122.89 | 123.92 | 123.92 | -2.09% | 351,129 |
| Oct 21, 2026 | 133.96 | 133.96 | 125.30 | 126.56 | 126.56 | -5.81% | 332,771 |
| Oct 19, 2026 | 139.50 | 139.89 | 133.00 | 134.36 | 134.36 | -4.01% | 246,596 |
| Oct 16, 2026 | 140.82 | 142.99 | 139.22 | 139.98 | 139.98 | -0.60% | 156,634 |
| Oct 15, 2026 | 145.74 | 146.97 | 140.00 | 140.82 | 140.82 | -3.39% | 201,542 |
| Oct 14, 2026 | 143.99 | 147.90 | 142.02 | 145.76 | 145.76 | 1.38% | 255,951 |
| Oct 13, 2026 | 144.00 | 145.50 | 141.00 | 143.78 | 143.78 | -0.34% | 143,564 |
| Oct 12, 2026 | 145.20 | 150.50 | 143.09 | 144.27 | 144.27 | -1.90% | 226,173 |
| Oct 9, 2026 | 145.99 | 148.00 | 142.32 | 147.07 | 147.07 | 1.36% | 196,637 |
| Oct 8, 2026 | 148.00 | 149.50 | 141.88 | 145.10 | 145.10 | -0.85% | 341,010 |
| 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 |