Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 3.240
-0.180 (-5.26%)
Oct 23, 2025, 3:30 PM IST
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,333,840 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.45 | 3.79 | 3.79 | 4.12% | 3,294,516 |
| Oct 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 248,026 |
| Oct 15, 2025 | 3.14 | 3.47 | 3.14 | 3.47 | 3.47 | 4.83% | 3,185,631 |
| 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% | 323,539 |
| Oct 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.13% | 200,618 |
| Oct 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.10% | 243,865 |
| 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% | 298,862 |
| Oct 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 499,770 |
| Sep 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 290,141 |
| Sep 29, 2025 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 4.74% | 1,889,087 |
| Sep 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 279,143 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 524,406 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 148,729 |
| Sep 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 304,222 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 161,446 |
| Sep 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 164,652 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 150,681 |
| Sep 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 226,145 |
| Sep 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | 57,245 |
| Sep 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.91% | 137,506 |
| Sep 12, 2025 | 2.17 | 2.24 | 2.15 | 2.24 | 2.24 | 4.67% | 644,009 |
| Sep 11, 2025 | 2.07 | 2.15 | 1.95 | 2.14 | 2.14 | 4.39% | 731,019 |
| Sep 10, 2025 | 1.99 | 2.15 | 1.95 | 2.05 | 2.05 | - | 782,691 |
| Sep 9, 2025 | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | -5.09% | 841,769 |
| Sep 8, 2025 | 2.20 | 2.20 | 1.99 | 2.16 | 2.16 | 2.86% | 977,289 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 209,460 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 4.71% | 208,377 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | 324,325 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 77,111 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 58,085 |
| Aug 29, 2025 | 1.56 | 1.66 | 1.51 | 1.66 | 1.66 | 4.40% | 277,785 |
| Aug 28, 2025 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -5.36% | 296,513 |
| Aug 26, 2025 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -5.08% | 163,717 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -5.35% | 341,292 |
| Aug 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | 82,685 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 63,827 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 129,392 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | 95,739 |
| Aug 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.39% | 45,263 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | 63,339 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.28% | 120,070 |
| Aug 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.23% | 111,052 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.18% | 434,937 |
| Aug 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 501,392 |