Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 2.920
+0.130 (4.66%)
Dec 8, 2025, 2:56 PM IST
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 3.63 | 4.02 | 3.63 | 4.02 | 4.02 | 4.96% | 980,865 |
| Nov 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.20% | 328,137 |
| Nov 10, 2025 | 4.47 | 4.47 | 4.04 | 4.04 | 4.04 | -5.16% | 1,411,004 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 4.93% | 765,516 |
| Nov 6, 2025 | 4.06 | 4.06 | 3.96 | 4.06 | 4.06 | 4.91% | 565,912 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | 4.88% | 391,413 |
| Nov 3, 2025 | 3.68 | 3.69 | 3.59 | 3.69 | 3.69 | 4.83% | 483,669 |
| Oct 31, 2025 | 3.35 | 3.52 | 3.19 | 3.52 | 3.52 | 4.76% | 702,160 |
| Oct 30, 2025 | 3.29 | 3.36 | 3.04 | 3.36 | 3.36 | 5.00% | 1,356,723 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | 4.92% | 685,685 |
| Oct 28, 2025 | 2.76 | 3.05 | 2.76 | 3.05 | 3.05 | 4.81% | 1,016,931 |
| Oct 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.21% | 372,297 |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.25% | 318,417 |
| Oct 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.26% | 384,730 |
| Oct 21, 2025 | 3.66 | 3.66 | 3.42 | 3.42 | 3.42 | -5.00% | 293,779 |
| Oct 20, 2025 | 3.80 | 3.90 | 3.60 | 3.60 | 3.60 | -5.01% | 1,327,131 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.45 | 3.79 | 3.79 | 4.12% | 3,291,917 |
| Oct 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 245,638 |
| Oct 15, 2025 | 3.14 | 3.47 | 3.14 | 3.47 | 3.47 | 4.83% | 3,184,186 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.16% | 184,825 |
| Oct 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -5.16% | 228,803 |
| Oct 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | 323,339 |
| Oct 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.13% | 187,365 |
| Oct 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.10% | 235,955 |
| Oct 7, 2025 | 4.76 | 4.76 | 4.31 | 4.31 | 4.31 | -5.07% | 3,194,548 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 333,306 |
| Oct 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 295,925 |
| Oct 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 480,585 |
| Sep 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 288,621 |
| Sep 29, 2025 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 4.74% | 1,884,087 |
| Sep 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 276,147 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 521,936 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 147,379 |