NSE:GAYAPROJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	24.00	24.47	23.74	24.13	-	-0.17%	589,777
Sep 23, 2026	23.90	24.36	23.00	24.17	24.17	2.07%	858,564
Sep 22, 2026	24.84	24.85	23.50	23.68	23.68	-3.70%	799,991
Sep 21, 2026	25.20	25.90	24.33	24.59	24.59	-0.53%	1,304,113
Sep 18, 2026	23.78	24.80	23.57	24.72	24.72	4.66%	1,572,098
Sep 17, 2026	24.10	24.75	23.61	23.62	23.62	-4.95%	1,567,518
Sep 16, 2026	26.40	27.00	24.85	24.85	24.85	-4.97%	1,543,449
Sep 15, 2026	27.28	27.33	24.73	26.15	26.15	0.46%	3,617,474
Sep 11, 2026	25.30	26.04	24.50	26.03	26.03	4.96%	2,686,464
Sep 10, 2026	23.70	24.82	23.30	24.80	24.80	4.91%	2,185,895
Sep 9, 2026	23.85	24.42	23.30	23.64	23.64	1.63%	3,083,761
Sep 8, 2026	22.40	23.28	22.30	23.26	23.26	4.87%	2,694,235
Sep 7, 2026	22.50	22.50	21.81	22.18	22.18	1.93%	565,332
Sep 4, 2026	22.37	22.40	21.30	21.76	21.76	-1.89%	363,836
Sep 3, 2026	22.18	22.48	21.73	22.18	22.18	3.36%	374,215
Sep 2, 2026	20.51	21.72	20.35	21.46	21.46	3.72%	549,373
Sep 1, 2026	21.80	21.89	20.59	20.69	20.69	-4.35%	400,454
Aug 31, 2026	22.83	22.83	21.25	21.63	21.63	-2.35%	442,946
Aug 28, 2026	22.28	22.56	21.59	22.15	22.15	0.59%	403,022
Aug 27, 2026	22.39	22.40	21.80	22.02	22.02	-0.18%	520,835
Aug 26, 2026	22.17	22.45	21.80	22.06	22.06	-0.99%	278,141
Aug 25, 2026	22.34	22.89	21.75	22.28	22.28	-0.27%	394,559
Aug 24, 2026	22.43	22.55	20.82	22.34	22.34	2.67%	857,308
Aug 21, 2026	20.55	21.80	20.55	21.76	21.76	4.77%	522,587
Aug 20, 2026	21.59	21.80	20.66	20.77	20.77	-3.80%	325,159
Aug 19, 2026	21.89	22.15	20.86	21.59	21.59	-0.74%	600,444
Aug 18, 2026	21.80	22.17	21.09	21.75	21.75	-2.03%	705,058
Aug 17, 2026	22.09	22.21	21.18	22.20	22.20	4.91%	2,385,523
Aug 14, 2026	21.16	21.16	21.16	21.16	21.16	4.96%	589,925
Aug 13, 2026	20.16	20.16	20.16	20.16	20.16	5.00%	150,574
Aug 12, 2026	19.11	19.45	19.01	19.20	19.20	-1.54%	198,073
Aug 11, 2026	19.81	20.15	19.10	19.50	19.50	-1.52%	161,767
Aug 10, 2026	20.20	20.50	19.45	19.80	19.80	-1.44%	270,453
Aug 7, 2026	19.94	20.70	19.75	20.09	20.09	1.46%	352,824
Aug 6, 2026	19.00	19.94	18.50	19.80	19.80	4.21%	300,009
Aug 5, 2026	19.50	19.80	18.82	19.00	19.00	-3.36%	290,546
Aug 4, 2026	20.23	20.23	19.00	19.66	19.66	-1.60%	328,444
Aug 3, 2026	20.00	20.79	19.71	19.98	19.98	-	336,149
Jul 31, 2026	19.25	20.28	18.41	19.98	19.98	3.42%	414,446
Jul 30, 2026	20.12	20.42	19.12	19.32	19.32	-3.98%	394,814
Jul 29, 2026	20.39	20.70	19.90	20.12	20.12	-0.84%	162,978
Jul 28, 2026	20.20	20.44	19.55	20.29	20.29	0.40%	212,036
Jul 27, 2026	21.10	21.10	20.00	20.21	20.21	-2.51%	299,650
Jul 24, 2026	20.50	21.49	19.90	20.73	20.73	0.73%	322,983
Jul 23, 2026	21.33	21.33	20.11	20.58	20.58	-1.39%	213,096
Jul 22, 2026	21.65	21.99	20.70	20.87	20.87	-1.74%	214,111
Jul 21, 2026	21.50	21.50	20.60	21.24	21.24	0.47%	320,971
Jul 20, 2026	22.39	22.39	21.02	21.14	21.14	-4.43%	555,680
Jul 17, 2026	21.84	22.38	21.42	22.12	22.12	3.27%	239,703
Jul 16, 2026	22.00	22.69	20.75	21.42	21.42	-1.65%	670,783