Gayatri Highways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.45	2.53	2.43	2.45	2.45	-3.92%	686,499
Apr 21, 2026	2.81	2.81	2.55	2.55	2.55	-4.85%	922,250
Apr 20, 2026	2.67	2.68	2.62	2.68	2.68	4.69%	256,087
Apr 17, 2026	2.55	2.56	2.35	2.56	2.56	4.92%	435,454
Apr 16, 2026	2.38	2.45	2.31	2.44	2.44	4.27%	293,713
Apr 15, 2026	2.31	2.38	2.30	2.34	2.34	2.18%	191,505
Apr 13, 2026	2.45	2.45	2.25	2.29	2.29	-2.55%	419,614
Apr 10, 2026	2.24	2.35	2.24	2.35	2.35	4.91%	163,854
Apr 9, 2026	2.31	2.32	2.18	2.24	2.24	1.36%	206,677
Apr 8, 2026	2.18	2.21	2.15	2.21	2.21	4.74%	225,807
Apr 7, 2026	2.13	2.21	2.07	2.11	2.11	-0.94%	100,311
Apr 6, 2026	2.27	2.27	2.10	2.13	2.13	-2.29%	456,076
Apr 2, 2026	2.10	2.20	2.00	2.18	2.18	3.81%	159,571
Apr 1, 2026	2.06	2.10	2.00	2.10	2.10	5.00%	124,560
Mar 30, 2026	1.98	2.11	1.96	2.00	2.00	-2.91%	165,911
Mar 27, 2026	2.20	2.20	2.05	2.06	2.06	-4.19%	333,733
Mar 25, 2026	2.20	2.20	2.05	2.15	2.15	2.38%	197,179
Mar 24, 2026	2.00	2.10	1.94	2.10	2.10	5.00%	215,351
Mar 23, 2026	2.10	2.10	2.00	2.00	2.00	-4.76%	297,945
Mar 20, 2026	2.05	2.18	2.05	2.10	2.10	-0.94%	275,352
Mar 19, 2026	2.21	2.23	2.10	2.12	2.12	-4.07%	240,113
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