Gayatri Highways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.54	2.54	2.37	2.41	2.41	-2.43%	498,587
May 8, 2026	2.43	2.48	2.37	2.47	2.47	4.22%	618,523
May 7, 2026	2.48	2.48	2.35	2.37	2.37	-2.47%	392,743
May 6, 2026	2.58	2.58	2.40	2.43	2.43	-1.22%	801,098
May 5, 2026	2.40	2.46	2.30	2.46	2.46	4.68%	495,164
May 4, 2026	2.17	2.36	2.17	2.35	2.35	4.44%	609,413
Apr 30, 2026	2.30	2.30	2.15	2.25	2.25	0.90%	513,571
Apr 29, 2026	2.18	2.33	2.18	2.23	2.23	0.45%	449,309
Apr 28, 2026	2.33	2.39	2.22	2.22	2.22	-4.72%	1,353,212
Apr 27, 2026	2.34	2.50	2.28	2.33	2.33	-2.51%	993,917
Apr 24, 2026	2.45	2.50	2.33	2.39	2.39	-2.45%	307,976
Apr 23, 2026	2.45	2.57	2.37	2.45	2.45	-	494,254
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