Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 2.050
-0.110 (-5.09%)
Sep 9, 2025, 3:29 PM IST
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | 75,307 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.84% | 44,626 |
| Aug 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 146,925 |
| Aug 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.91% | 124,596 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 207,446 |
| Jul 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 51,505 |
| Jul 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 116,579 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 92,217 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 164,290 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 93,710 |
| Jul 24, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.61% | 161,655 |
| Jul 23, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 140,414 |
| Jul 22, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 222,240 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 355,563 |
| Jul 18, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 174,133 |
| Jul 17, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 137,024 |
| Jul 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 452,286 |
| Jul 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 4.73% | 54,204 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 4.97% | 458,994 |
| Jul 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 177,050 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 529,872 |
| Jul 9, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | 57,697 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 4.48% | 216,055 |
| Jul 7, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 126,817 |
| Jul 4, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 174,699 |
| Jul 3, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 385,883 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 230,452 |
| Jul 1, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 31,061 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 60,082 |