Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 1.980
+0.020 (1.02%)
Aug 12, 2026, 3:29 PM IST
Gayatri Highways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.99 | 1.99 | 1.91 | 1.98 | - | 1.54% | 92,067 |
| Aug 10, 2026 | 1.98 | 2.06 | 1.91 | 1.95 | 1.95 | -1.52% | 178,005 |
| Aug 7, 2026 | 2.02 | 2.09 | 1.95 | 1.98 | 1.98 | - | 241,646 |
| Aug 6, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | 2.06% | 188,912 |
| Aug 5, 2026 | 1.99 | 2.05 | 1.83 | 1.94 | 1.94 | -2.51% | 433,982 |
| Aug 4, 2026 | 2.09 | 2.09 | 1.93 | 1.99 | 1.99 | -0.50% | 175,761 |
| Aug 3, 2026 | 2.11 | 2.11 | 1.92 | 2.00 | 2.00 | -0.99% | 584,877 |
| Jul 31, 2026 | 1.94 | 2.13 | 1.94 | 2.02 | 2.02 | 1.00% | 190,708 |
| Jul 30, 2026 | 2.16 | 2.16 | 1.87 | 2.00 | 2.00 | - | 475,239 |
| Jul 29, 2026 | 2.10 | 2.10 | 1.88 | 2.00 | 2.00 | 4.71% | 278,461 |
| Jul 28, 2026 | 1.94 | 2.06 | 1.86 | 1.91 | 1.91 | 1.60% | 150,790 |
| Jul 27, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | - | 126,331 |
| Jul 24, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 60,814 |
| Jul 23, 2026 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 56,440 |
| Jul 22, 2026 | 1.97 | 1.99 | 1.87 | 1.92 | 1.92 | -0.52% | 156,427 |
| Jul 21, 2026 | 1.94 | 2.00 | 1.87 | 1.93 | 1.93 | 1.58% | 256,045 |
| Jul 20, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 152,703 |
| Jul 17, 2026 | 2.04 | 2.04 | 1.87 | 1.94 | 1.94 | -1.02% | 220,690 |
| Jul 16, 2026 | 2.04 | 2.04 | 1.84 | 1.96 | 1.96 | 2.08% | 229,950 |
| Jul 15, 2026 | 1.89 | 1.95 | 1.85 | 1.92 | 1.92 | 2.67% | 161,592 |
| Jul 14, 2026 | 1.89 | 1.90 | 1.80 | 1.87 | 1.87 | - | 237,052 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.80 | 1.87 | 1.87 | 2.19% | 256,538 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | 1.10% | 341,954 |
| Jul 9, 2026 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -2.16% | 573,153 |
| Jul 8, 2026 | 1.95 | 2.00 | 1.82 | 1.85 | 1.85 | -5.61% | 626,246 |
| Jul 7, 2026 | 2.04 | 2.05 | 1.94 | 1.96 | 1.96 | -2.00% | 487,777 |
| Jul 6, 2026 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -1.48% | 110,647 |
| Jul 3, 2026 | 2.10 | 2.10 | 1.95 | 2.03 | 2.03 | 2.53% | 302,675 |
| Jul 2, 2026 | 1.95 | 2.04 | 1.95 | 1.98 | 1.98 | -1.49% | 359,236 |
| Jul 1, 2026 | 2.09 | 2.09 | 1.98 | 2.01 | 2.01 | -0.99% | 416,813 |
| Jun 30, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | - | 326,608 |
| Jun 29, 2026 | 2.15 | 2.23 | 2.02 | 2.03 | 2.03 | -5.58% | 333,762 |
| Jun 25, 2026 | 2.20 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 156,085 |
| Jun 24, 2026 | 2.25 | 2.26 | 2.11 | 2.19 | 2.19 | -1.35% | 96,774 |
| Jun 23, 2026 | 2.21 | 2.28 | 2.19 | 2.22 | 2.22 | - | 219,279 |
| Jun 22, 2026 | 2.20 | 2.26 | 2.19 | 2.22 | 2.22 | -0.45% | 187,522 |
| Jun 19, 2026 | 2.21 | 2.27 | 2.18 | 2.23 | 2.23 | 0.45% | 158,305 |
| Jun 18, 2026 | 2.18 | 2.28 | 2.18 | 2.22 | 2.22 | - | 129,739 |
| Jun 17, 2026 | 2.26 | 2.31 | 2.15 | 2.22 | 2.22 | 0.45% | 408,539 |
| Jun 16, 2026 | 2.23 | 2.29 | 2.20 | 2.21 | 2.21 | -0.90% | 165,378 |
| Jun 15, 2026 | 2.22 | 2.28 | 2.18 | 2.23 | 2.23 | 3.24% | 166,684 |
| Jun 12, 2026 | 2.15 | 2.26 | 2.13 | 2.16 | 2.16 | -0.46% | 199,451 |
| Jun 11, 2026 | 2.29 | 2.29 | 2.11 | 2.17 | 2.17 | 1.88% | 123,135 |
| Jun 10, 2026 | 2.16 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 116,404 |
| Jun 9, 2026 | 2.25 | 2.29 | 2.02 | 2.17 | 2.17 | -2.69% | 723,214 |
| Jun 8, 2026 | 2.26 | 2.30 | 2.22 | 2.23 | 2.23 | -1.33% | 181,819 |
| Jun 5, 2026 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | - | 151,109 |
| Jun 4, 2026 | 2.24 | 2.35 | 2.21 | 2.26 | 2.26 | 0.89% | 267,990 |
| Jun 3, 2026 | 2.26 | 2.33 | 2.20 | 2.24 | 2.24 | -0.88% | 160,141 |
| Jun 2, 2026 | 2.21 | 2.33 | 2.21 | 2.26 | 2.26 | 0.44% | 223,014 |