NSE:GAYAPROJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	22.33	22.35	21.61	21.78	21.78	0.41%	188,596
Jul 14, 2026	22.00	22.99	21.21	21.69	21.69	-1.18%	778,707
Jul 13, 2026	20.81	22.02	20.60	21.95	21.95	4.62%	1,095,370
Jul 10, 2026	20.80	21.50	20.25	20.98	20.98	0.96%	491,834
Jul 9, 2026	20.64	21.20	20.25	20.78	20.78	1.91%	242,649
Jul 8, 2026	20.79	20.90	19.96	20.39	20.39	-2.67%	383,364
Jul 7, 2026	21.40	21.65	20.20	20.95	20.95	-1.46%	675,758
Jul 6, 2026	22.00	22.79	21.00	21.26	21.26	-2.88%	539,476
Jul 3, 2026	21.73	22.59	20.93	21.89	21.89	0.05%	356,430
Jul 2, 2026	22.20	22.70	21.17	21.88	21.88	-1.80%	836,749
Jul 1, 2026	21.15	22.42	20.90	22.28	22.28	4.31%	648,131
Jun 30, 2026	21.76	21.76	20.76	21.36	21.36	-1.75%	322,770
Jun 29, 2026	21.45	22.40	21.05	21.74	21.74	-0.78%	345,369
Jun 25, 2026	22.90	22.90	21.79	21.91	21.91	-4.45%	350,010
Jun 24, 2026	23.89	23.89	22.17	22.93	22.93	-1.71%	297,554
Jun 23, 2026	24.46	24.50	23.00	23.33	23.33	-1.52%	326,739
Jun 22, 2026	23.90	24.60	23.25	23.69	23.69	0.72%	499,823
Jun 19, 2026	24.01	24.49	23.50	23.52	23.52	-4.89%	406,806
Jun 18, 2026	25.20	26.00	24.20	24.73	24.73	-2.10%	991,758
Jun 17, 2026	25.29	25.29	24.30	25.26	25.26	4.86%	2,517,674
Jun 16, 2026	24.09	24.09	23.60	24.09	24.09	4.97%	562,646
Jun 15, 2026	22.74	22.95	22.74	22.95	22.95	4.99%	560,787
Jun 12, 2026	21.00	22.02	20.80	21.86	21.86	4.19%	369,116
Jun 11, 2026	22.39	22.39	20.72	20.98	20.98	-3.54%	545,030
Jun 10, 2026	21.33	22.00	21.33	21.75	21.75	1.97%	682,045
Jun 9, 2026	20.68	21.40	20.61	21.33	21.33	3.64%	571,666
Jun 8, 2026	20.00	21.35	20.00	20.58	20.58	0.24%	567,588
Jun 5, 2026	21.49	21.49	20.25	20.53	20.53	-1.77%	580,824
Jun 4, 2026	20.19	21.09	19.50	20.90	20.90	3.98%	779,784
Jun 3, 2026	20.70	21.00	19.70	20.10	20.10	-2.47%	807,968
Jun 2, 2026	19.50	20.62	19.10	20.61	20.61	4.94%	1,522,375
Jun 1, 2026	18.72	19.65	18.72	19.64	19.64	4.91%	1,709,243
May 29, 2026	19.00	19.30	18.26	18.72	18.72	0.75%	714,945
May 27, 2026	18.60	19.44	18.50	18.58	18.58	0.32%	1,271,928
May 26, 2026	18.52	18.52	18.52	18.52	18.52	4.99%	285,719
May 25, 2026	17.37	17.64	17.01	17.64	17.64	5.00%	120,155
May 22, 2026	17.28	17.28	16.35	16.80	16.80	-0.24%	136,775
May 21, 2026	16.42	17.11	16.02	16.84	16.84	2.06%	165,977
May 20, 2026	17.50	17.50	16.45	16.50	16.50	-4.01%	164,873
May 19, 2026	16.55	17.82	16.36	17.19	17.19	0.29%	186,045
May 18, 2026	17.58	17.58	17.14	17.14	17.14	-4.99%	289,496
May 15, 2026	18.80	18.80	18.02	18.04	18.04	-4.85%	296,585
May 14, 2026	18.84	19.65	18.11	18.96	18.96	0.64%	215,975
May 13, 2026	18.62	19.10	18.50	18.84	18.84	1.24%	189,697
May 12, 2026	19.31	19.31	18.56	18.61	18.61	-4.12%	203,006
May 11, 2026	18.50	19.60	18.45	19.41	19.41	1.36%	296,690