Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 2.600
+0.120 (4.84%)
Feb 19, 2026, 3:28 PM IST
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2.36 | 2.60 | 2.36 | 2.58 | 2.58 | 4.03% | 796,920 |
| Feb 18, 2026 | 2.49 | 2.58 | 2.48 | 2.48 | 2.48 | -4.98% | 345,508 |
| Feb 17, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -4.74% | 70,624 |
| Feb 16, 2026 | 2.99 | 3.02 | 2.74 | 2.74 | 2.74 | -4.86% | 338,176 |
| Feb 13, 2026 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 4.73% | 360,981 |
| Feb 12, 2026 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 4.96% | 177,988 |
| Feb 11, 2026 | 2.62 | 2.62 | 2.50 | 2.62 | 2.62 | 4.80% | 537,152 |
| Feb 10, 2026 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | 4.60% | 162,861 |
| Feb 9, 2026 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 4.82% | 243,609 |
| Feb 6, 2026 | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | 4.59% | 154,455 |
| Feb 5, 2026 | 2.16 | 2.18 | 2.05 | 2.18 | 2.18 | 4.81% | 367,164 |
| Feb 4, 2026 | 2.00 | 2.08 | 1.92 | 2.08 | 2.08 | 4.52% | 528,683 |
| Feb 3, 2026 | 1.94 | 2.03 | 1.94 | 1.99 | 1.99 | -2.45% | 1,254,901 |
| Feb 2, 2026 | 2.16 | 2.16 | 1.96 | 2.04 | 2.04 | -0.97% | 1,056,569 |
| Feb 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | 54,138 |
| Jan 30, 2026 | 1.88 | 1.97 | 1.84 | 1.97 | 1.97 | 4.79% | 324,224 |
| Jan 29, 2026 | 1.97 | 2.01 | 1.88 | 1.88 | 1.88 | -4.57% | 591,687 |
| Jan 28, 2026 | 1.97 | 2.12 | 1.96 | 1.97 | 1.97 | -3.43% | 436,386 |
| Jan 27, 2026 | 2.16 | 2.20 | 2.04 | 2.04 | 2.04 | -4.67% | 232,923 |
| Jan 23, 2026 | 2.29 | 2.29 | 2.14 | 2.14 | 2.14 | -4.89% | 193,143 |
| 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 |