Gayatri Projects Limited (NSE:GAYAPROJ)
India · Delayed Price · Currency is INR 8.05
-0.33 (-3.94%)
Aug 5, 2025, 3:28 PM IST
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.38 | 8.38 | 8.02 | 8.05 | 8.05 | -3.94% | 157,987 |
| Aug 4, 2025 | 8.60 | 8.90 | 8.38 | 8.38 | 8.38 | -5.10% | 283,100 |
| Aug 1, 2025 | 9.00 | 9.12 | 8.28 | 8.83 | 8.83 | 1.49% | 128,183 |
| Jul 31, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | -2.79% | 11,712 |
| Jul 30, 2025 | 8.60 | 9.00 | 8.55 | 8.95 | 8.95 | -0.56% | 230,134 |
| Jul 29, 2025 | 8.70 | 9.08 | 8.70 | 9.00 | 9.00 | 3.69% | 517,885 |
| Jul 28, 2025 | 8.50 | 8.74 | 8.50 | 8.68 | 8.68 | 2.12% | 164,141 |
| Jul 25, 2025 | 8.50 | 8.85 | 8.07 | 8.50 | 8.50 | - | 198,406 |
| Jul 24, 2025 | 8.07 | 8.55 | 8.05 | 8.50 | 8.50 | 2.66% | 322,426 |
| Jul 23, 2025 | 8.07 | 8.50 | 8.06 | 8.28 | 8.28 | -2.47% | 41,532 |
| Jul 22, 2025 | 8.21 | 8.50 | 8.06 | 8.49 | 8.49 | 0.47% | 96,646 |
| Jul 21, 2025 | 8.24 | 8.50 | 8.20 | 8.45 | 8.45 | -0.12% | 70,916 |
| Jul 18, 2025 | 8.32 | 8.60 | 8.10 | 8.46 | 8.46 | 1.68% | 82,895 |
| Jul 17, 2025 | 7.90 | 8.50 | 7.90 | 8.32 | 8.32 | - | 18,842 |
| Jul 16, 2025 | 8.40 | 8.50 | 8.26 | 8.32 | 8.32 | -4.37% | 546,936 |
| Jul 15, 2025 | 8.30 | 9.05 | 8.30 | 8.70 | 8.70 | 0.69% | 461,173 |
| Jul 14, 2025 | 7.85 | 8.65 | 7.85 | 8.64 | 8.64 | 4.73% | 260,738 |
| Jul 11, 2025 | 8.25 | 8.49 | 7.91 | 8.25 | 8.25 | - | 6,745 |
| Jul 10, 2025 | 8.62 | 8.62 | 8.02 | 8.25 | 8.25 | -0.12% | 64,746 |
| Jul 9, 2025 | 8.20 | 8.75 | 8.20 | 8.26 | 8.26 | -4.07% | 36,847 |
| Jul 8, 2025 | 8.99 | 9.09 | 8.25 | 8.61 | 8.61 | -0.58% | 58,912 |
| Jul 7, 2025 | 8.99 | 8.99 | 8.15 | 8.66 | 8.66 | 1.05% | 28,077 |
| Jul 4, 2025 | 8.19 | 8.59 | 7.80 | 8.57 | 8.57 | 4.64% | 60,088 |
| Jul 3, 2025 | 8.24 | 8.69 | 8.19 | 8.19 | 8.19 | -5.10% | 11,000 |
| Jul 2, 2025 | 8.29 | 8.97 | 8.20 | 8.63 | 8.63 | 0.82% | 29,923 |
| Jul 1, 2025 | 8.35 | 8.75 | 8.29 | 8.56 | 8.56 | -1.95% | 21,723 |
| Jun 30, 2025 | 8.17 | 8.78 | 8.17 | 8.73 | 8.73 | 1.51% | 30,061 |
| Jun 27, 2025 | 8.60 | 8.70 | 8.22 | 8.60 | 8.60 | -0.23% | 28,006 |
| Jun 26, 2025 | 8.47 | 8.70 | 8.21 | 8.62 | 8.62 | 0.23% | 49,248 |
| Jun 25, 2025 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -0.58% | 20,312 |
| Jun 24, 2025 | 8.60 | 9.03 | 8.60 | 8.65 | 8.65 | 0.58% | 258,326 |
| Jun 23, 2025 | 8.85 | 8.85 | 8.20 | 8.60 | 8.60 | 0.58% | 63,058 |
| Jun 20, 2025 | 8.40 | 8.85 | 8.40 | 8.55 | 8.55 | 1.42% | 875,359 |
| Jun 19, 2025 | 9.32 | 9.32 | 8.43 | 8.43 | 8.43 | -5.07% | 441,797 |
| Jun 18, 2025 | 8.15 | 8.95 | 8.10 | 8.88 | 8.88 | 4.10% | 47,157 |
| Jun 17, 2025 | 8.55 | 9.39 | 8.53 | 8.53 | 8.53 | -5.01% | 20,176 |
| Jun 16, 2025 | 8.75 | 9.31 | 8.43 | 8.98 | 8.98 | 1.24% | 151,350 |
| Jun 13, 2025 | 8.73 | 9.30 | 8.73 | 8.87 | 8.87 | -3.48% | 49,029 |
| Jun 12, 2025 | 8.75 | 9.30 | 8.65 | 9.19 | 9.19 | 0.88% | 848,945 |
| Jun 11, 2025 | 9.39 | 9.69 | 8.87 | 9.11 | 9.11 | -2.46% | 175,623 |
| Jun 10, 2025 | 9.37 | 9.39 | 9.00 | 9.34 | 9.34 | 4.36% | 1,027,575 |
| Jun 9, 2025 | 8.95 | 8.96 | 8.55 | 8.95 | 8.95 | 4.80% | 604,103 |
| Jun 6, 2025 | 7.90 | 8.64 | 7.90 | 8.54 | 8.54 | 3.52% | 124,834 |
| Jun 5, 2025 | 8.03 | 8.39 | 7.85 | 8.25 | 8.25 | 2.74% | 263,219 |
| Jun 4, 2025 | 7.67 | 8.05 | 7.34 | 8.03 | 8.03 | 4.69% | 219,440 |
| Jun 3, 2025 | 7.01 | 7.69 | 7.01 | 7.67 | 7.67 | 4.64% | 96,374 |
| Jun 2, 2025 | 7.35 | 7.35 | 6.71 | 7.33 | 7.33 | 4.71% | 100,580 |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |