Gayatri Highways Limited (NSE:GAYAHWS)
India · Delayed Price · Currency is INR 1.640
-0.080 (-4.65%)
Oct 23, 2026, 3:29 PM IST
Gayatri Highways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 105,807 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.63 | 1.72 | 1.72 | 1.18% | 214,947 |
| Oct 21, 2026 | 1.72 | 1.80 | 1.68 | 1.70 | 1.70 | -2.30% | 167,757 |
| Oct 19, 2026 | 1.87 | 1.87 | 1.72 | 1.74 | 1.74 | -4.40% | 210,715 |
| Oct 16, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 2.82% | 129,988 |
| Oct 15, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | 118,170 |
| Oct 14, 2026 | 1.88 | 1.90 | 1.75 | 1.81 | 1.81 | -1.63% | 162,372 |
| Oct 13, 2026 | 1.73 | 1.97 | 1.73 | 1.84 | 1.84 | 4.55% | 279,128 |
| Oct 12, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 117,098 |
| Oct 9, 2026 | 1.84 | 1.86 | 1.75 | 1.82 | 1.82 | 1.11% | 131,689 |
| Oct 8, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 99,734 |
| Oct 7, 2026 | 1.87 | 2.03 | 1.82 | 1.86 | 1.86 | 4.49% | 220,163 |
| Oct 6, 2026 | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | 3.49% | 130,336 |
| Oct 5, 2026 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | - | 80,523 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 163,710 |
| Sep 30, 2026 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | -4.35% | 312,692 |
| Sep 29, 2026 | 1.84 | 1.85 | 1.75 | 1.84 | 1.84 | - | 120,182 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 191,409 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 70,343 |
| Sep 24, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 188,295 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 156,707 |
| Sep 22, 2026 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | - | 98,199 |
| Sep 21, 2026 | 1.94 | 1.95 | 1.82 | 1.90 | 1.90 | - | 211,391 |
| Sep 18, 2026 | 1.87 | 1.95 | 1.82 | 1.90 | 1.90 | 0.53% | 253,808 |
| Sep 17, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 165,932 |
| Sep 16, 2026 | 1.92 | 1.93 | 1.81 | 1.84 | 1.84 | -2.13% | 205,869 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 169,792 |
| Sep 11, 2026 | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | 1.05% | 113,257 |
| Sep 10, 2026 | 1.94 | 1.95 | 1.85 | 1.90 | 1.90 | -2.06% | 125,320 |
| Sep 9, 2026 | 1.98 | 2.00 | 1.72 | 1.94 | 1.94 | - | 237,823 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | 1.04% | 242,919 |
| Sep 7, 2026 | 1.93 | 2.00 | 1.91 | 1.92 | 1.92 | -0.52% | 289,982 |
| Sep 4, 2026 | 2.00 | 2.04 | 1.92 | 1.93 | 1.93 | -1.53% | 206,145 |
| Sep 3, 2026 | 1.99 | 2.02 | 1.96 | 1.96 | 1.96 | -1.51% | 213,064 |
| Sep 2, 2026 | 2.02 | 2.09 | 1.95 | 1.99 | 1.99 | -1.49% | 215,434 |
| Sep 1, 2026 | 2.05 | 2.10 | 1.96 | 2.02 | 2.02 | 3.06% | 371,576 |
| Aug 31, 2026 | 2.18 | 2.18 | 1.81 | 1.96 | 1.96 | 4.26% | 1,363,160 |
| Aug 28, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 176,841 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 273,888 |
| Aug 26, 2026 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 323,059 |
| Aug 25, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | 0.52% | 131,643 |
| Aug 24, 2026 | 1.99 | 2.05 | 1.90 | 1.92 | 1.92 | -1.54% | 227,639 |
| Aug 21, 2026 | 1.92 | 2.05 | 1.92 | 1.95 | 1.95 | 1.56% | 277,298 |
| Aug 20, 2026 | 1.98 | 2.00 | 1.88 | 1.92 | 1.92 | -0.52% | 274,240 |
| Aug 19, 2026 | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | 1.05% | 136,393 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | 1.06% | 152,362 |
| Aug 17, 2026 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | - | 203,045 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.80 | 1.89 | 1.89 | -4.06% | 189,418 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 280,980 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.92 | 1.98 | 1.98 | 1.02% | 165,138 |