Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 2.140
-0.110 (-4.89%)
Jan 23, 2026, 3:28 PM IST
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.29 | 2.29 | 2.15 | 2.23 | - | -0.89% | 52,048 |
| Jan 22, 2026 | 2.27 | 2.40 | 2.24 | 2.25 | 2.25 | -3.85% | 193,330 |
| Jan 21, 2026 | 2.43 | 2.45 | 2.34 | 2.34 | 2.34 | -4.88% | 216,303 |
| Jan 20, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -4.65% | 336,467 |
| Jan 19, 2026 | 2.73 | 2.74 | 2.55 | 2.58 | 2.58 | -3.73% | 237,695 |
| Jan 16, 2026 | 2.70 | 2.74 | 2.60 | 2.68 | 2.68 | 0.37% | 108,817 |
| Jan 14, 2026 | 2.68 | 2.74 | 2.60 | 2.67 | 2.67 | -0.37% | 199,537 |
| Jan 13, 2026 | 2.69 | 2.76 | 2.60 | 2.68 | 2.68 | -0.37% | 223,283 |
| Jan 12, 2026 | 2.70 | 2.76 | 2.61 | 2.69 | 2.69 | -0.37% | 220,307 |
| Jan 9, 2026 | 2.70 | 2.79 | 2.70 | 2.70 | 2.70 | -1.10% | 202,897 |
| Jan 8, 2026 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | - | 234,382 |
| Jan 7, 2026 | 2.64 | 2.77 | 2.63 | 2.73 | 2.73 | - | 253,854 |
| Jan 6, 2026 | 2.77 | 2.80 | 2.70 | 2.73 | 2.73 | -2.85% | 337,931 |
| Jan 5, 2026 | 2.83 | 2.90 | 2.64 | 2.81 | 2.81 | 1.44% | 628,807 |
| Jan 2, 2026 | 2.80 | 2.84 | 2.72 | 2.77 | 2.77 | -0.36% | 270,545 |
| Jan 1, 2026 | 2.85 | 2.89 | 2.75 | 2.78 | 2.78 | -2.80% | 375,170 |
| Dec 31, 2025 | 2.88 | 2.89 | 2.82 | 2.86 | 2.86 | -3.05% | 306,558 |
| Dec 30, 2025 | 2.94 | 3.06 | 2.78 | 2.95 | 2.95 | 1.03% | 757,600 |
| Dec 29, 2025 | 2.90 | 2.98 | 2.85 | 2.92 | 2.92 | -0.34% | 197,018 |
| Dec 26, 2025 | 2.91 | 2.99 | 2.90 | 2.93 | 2.93 | -2.33% | 166,695 |
| Dec 24, 2025 | 3.00 | 3.09 | 2.90 | 3.00 | 3.00 | 0.33% | 282,519 |
| Dec 23, 2025 | 3.04 | 3.05 | 2.92 | 2.99 | 2.99 | -2.29% | 223,812 |
| Dec 22, 2025 | 3.20 | 3.21 | 3.04 | 3.06 | 3.06 | -4.38% | 387,956 |
| Dec 19, 2025 | 3.21 | 3.28 | 3.12 | 3.20 | 3.20 | 0.63% | 207,378 |
| Dec 18, 2025 | 3.10 | 3.22 | 3.02 | 3.18 | 3.18 | 1.92% | 186,847 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.06 | 3.12 | 3.12 | -2.50% | 186,633 |
| Dec 16, 2025 | 3.31 | 3.34 | 3.11 | 3.20 | 3.20 | -1.23% | 279,091 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.20 | 3.24 | 3.24 | -0.61% | 472,927 |
| Dec 12, 2025 | 3.06 | 3.27 | 3.05 | 3.26 | 3.26 | 4.49% | 475,013 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.05 | 3.12 | 3.12 | -2.80% | 599,229 |
| Dec 10, 2025 | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | 4.90% | 142,556 |
| Dec 9, 2025 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | 4.79% | 282,685 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 41,329 |
| Dec 5, 2025 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 4.89% | 95,557 |
| Dec 4, 2025 | 2.68 | 2.79 | 2.66 | 2.66 | 2.66 | -5.34% | 430,614 |
| Dec 3, 2025 | 2.86 | 2.95 | 2.80 | 2.81 | 2.81 | -4.75% | 522,199 |
| Dec 2, 2025 | 2.97 | 3.02 | 2.92 | 2.95 | 2.95 | -4.22% | 488,199 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.08 | 3.08 | 3.08 | -5.23% | 645,494 |
| Nov 28, 2025 | 3.22 | 3.31 | 3.14 | 3.25 | 3.25 | -1.22% | 472,738 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -5.19% | 796,065 |
| Nov 26, 2025 | 3.55 | 3.60 | 3.40 | 3.47 | 3.47 | -1.42% | 182,166 |
| Nov 25, 2025 | 3.57 | 3.64 | 3.40 | 3.52 | 3.52 | -1.68% | 222,510 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.51 | 3.58 | 3.58 | -3.24% | 492,120 |
| Nov 21, 2025 | 3.65 | 3.80 | 3.51 | 3.70 | 3.70 | 1.93% | 466,564 |
| Nov 20, 2025 | 3.44 | 3.63 | 3.28 | 3.63 | 3.63 | 4.91% | 553,251 |
| Nov 19, 2025 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -5.21% | 501,244 |
| Nov 18, 2025 | 3.65 | 3.89 | 3.57 | 3.65 | 3.65 | -2.93% | 811,767 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.76 | 3.76 | 3.76 | -5.05% | 569,527 |
| Nov 14, 2025 | 3.96 | 4.15 | 3.96 | 3.96 | 3.96 | -5.04% | 752,966 |
| Nov 13, 2025 | 4.00 | 4.20 | 3.81 | 4.17 | 4.17 | 3.73% | 1,273,301 |