Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 2.210
+0.050 (2.31%)
At close: Mar 18, 2026
Gayatri Highways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.21 | 2.26 | 2.15 | 2.21 | 2.21 | 2.31% | 176,045 |
| Mar 17, 2026 | 2.26 | 2.30 | 2.15 | 2.16 | 2.16 | -2.70% | 151,272 |
| Mar 16, 2026 | 2.24 | 2.30 | 2.20 | 2.22 | 2.22 | -1.33% | 144,960 |
| Mar 13, 2026 | 2.28 | 2.35 | 2.20 | 2.25 | 2.25 | -1.32% | 191,360 |
| Mar 12, 2026 | 2.40 | 2.49 | 2.28 | 2.28 | 2.28 | -4.60% | 349,113 |
| Mar 11, 2026 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 4.82% | 256,034 |
| Mar 10, 2026 | 2.23 | 2.29 | 2.20 | 2.28 | 2.28 | 4.11% | 216,731 |
| Mar 9, 2026 | 2.23 | 2.24 | 2.16 | 2.19 | 2.19 | -3.52% | 294,664 |
| Mar 6, 2026 | 2.32 | 2.35 | 2.22 | 2.27 | 2.27 | 1.34% | 302,314 |
| Mar 5, 2026 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | 4.67% | 161,969 |
| Mar 4, 2026 | 2.09 | 2.22 | 2.09 | 2.14 | 2.14 | -2.28% | 208,656 |
| Mar 2, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 410,239 |
| Feb 27, 2026 | 2.25 | 2.34 | 2.25 | 2.30 | 2.30 | 2.22% | 162,844 |
| Feb 26, 2026 | 2.20 | 2.29 | 2.20 | 2.25 | 2.25 | - | 148,844 |
| Feb 25, 2026 | 2.20 | 2.29 | 2.16 | 2.25 | 2.25 | 0.90% | 221,688 |
| Feb 24, 2026 | 2.33 | 2.33 | 2.23 | 2.23 | 2.23 | -4.70% | 354,297 |
| Feb 23, 2026 | 2.48 | 2.54 | 2.34 | 2.34 | 2.34 | -4.88% | 664,668 |
| Feb 20, 2026 | 2.65 | 2.70 | 2.46 | 2.46 | 2.46 | -4.65% | 633,440 |
| 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 |