NSE:GAYAPROJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.00	20.57	19.26	19.66	19.66	-0.96%	498,600
Nov 9, 2026	20.40	20.40	19.51	19.85	19.85	-1.05%	186,698
Nov 8, 2026	20.00	20.49	19.10	20.06	20.06	0.65%	287,886
Nov 6, 2026	20.23	20.89	19.93	19.93	19.93	-4.96%	608,733
Nov 5, 2026	22.42	22.42	20.56	20.97	20.97	-1.83%	1,649,555
Nov 4, 2026	20.98	21.36	19.90	21.36	21.36	4.96%	1,243,300
Nov 3, 2026	19.89	20.37	19.56	20.35	20.35	4.90%	825,803
Nov 2, 2026	19.48	19.70	19.05	19.40	19.40	2.32%	399,589
Oct 30, 2026	20.00	20.47	18.83	18.96	18.96	-3.56%	297,996
Oct 29, 2026	18.55	19.96	18.55	19.66	19.66	3.42%	455,061
Oct 28, 2026	20.00	20.00	18.95	19.01	19.01	-4.66%	658,800
Oct 27, 2026	19.69	20.52	19.50	19.94	19.94	1.99%	1,056,526
Oct 26, 2026	19.08	19.55	18.21	19.55	19.55	4.99%	682,801
Oct 23, 2026	19.70	19.70	18.24	18.62	18.62	-3.02%	475,114
Oct 22, 2026	20.35	20.35	19.15	19.20	19.20	-4.62%	444,101
Oct 21, 2026	21.45	21.45	20.02	20.13	20.13	-4.46%	521,912
Oct 19, 2026	22.29	22.29	20.70	21.07	21.07	-1.36%	428,250
Oct 16, 2026	20.68	21.36	20.05	21.36	21.36	4.96%	420,611
Oct 15, 2026	21.30	21.47	20.25	20.35	20.35	-4.46%	575,477
Oct 14, 2026	20.90	21.71	20.68	21.30	21.30	2.35%	355,432
Oct 13, 2026	21.49	21.70	20.36	20.81	20.81	-2.53%	493,030
Oct 12, 2026	21.96	21.96	21.00	21.35	21.35	1.67%	802,227
Oct 9, 2026	20.00	21.00	19.00	21.00	21.00	5.00%	1,378,136
Oct 8, 2026	20.94	21.00	20.00	20.00	20.00	-4.99%	587,679
Oct 7, 2026	21.50	21.76	20.88	21.05	21.05	-1.91%	357,002
Oct 6, 2026	21.78	21.85	20.59	21.46	21.46	0.05%	696,467
Oct 5, 2026	22.44	22.87	21.32	21.45	21.45	-4.41%	637,704
Oct 1, 2026	22.80	23.37	21.75	22.44	22.44	-1.06%	442,009
Sep 30, 2026	22.50	23.44	22.14	22.68	22.68	1.07%	652,974
Sep 29, 2026	22.23	22.89	21.51	22.44	22.44	2.19%	541,787
Sep 28, 2026	23.20	23.20	21.77	21.96	21.96	-4.15%	887,945
Sep 25, 2026	23.00	23.39	22.05	22.91	22.91	-0.43%	505,264
Sep 24, 2026	24.00	24.47	22.97	23.01	23.01	-4.80%	1,415,515
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