Gayatri Highways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.34	2.34	2.20	2.25	2.25	-1.32%	248,243
May 29, 2026	2.27	2.35	2.27	2.28	2.28	0.44%	243,992
May 27, 2026	2.32	2.32	2.26	2.27	2.27	-0.44%	182,178
May 26, 2026	2.44	2.50	2.28	2.28	2.28	-4.60%	853,652
May 25, 2026	2.25	2.39	2.25	2.39	2.39	4.82%	372,399
May 22, 2026	2.25	2.34	2.25	2.28	2.28	-0.44%	236,562
May 21, 2026	2.39	2.39	2.27	2.29	2.29	-0.87%	188,792
May 20, 2026	2.24	2.36	2.18	2.31	2.31	2.67%	219,979
May 19, 2026	2.26	2.34	2.17	2.25	2.25	-0.44%	216,819
May 18, 2026	2.35	2.36	2.26	2.26	2.26	-4.64%	477,551
May 15, 2026	2.46	2.46	2.36	2.37	2.37	-	196,266
May 14, 2026	2.44	2.50	2.35	2.37	2.37	-0.84%	246,037
May 13, 2026	2.34	2.45	2.33	2.39	2.39	1.70%	184,455
May 12, 2026	2.41	2.47	2.33	2.35	2.35	-2.49%	292,632