NSE:GAYAPROJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	19.78	19.78	18.65	19.15	19.15	-1.90%	781,665
May 7, 2026	18.30	19.70	18.30	19.52	19.52	3.61%	428,639
May 6, 2026	19.41	19.90	18.57	18.84	18.84	-3.58%	433,795
May 5, 2026	19.75	19.75	19.02	19.54	19.54	3.88%	864,243
May 4, 2026	18.75	18.81	18.30	18.81	18.81	4.97%	315,772
Apr 30, 2026	16.55	17.92	16.25	17.92	17.92	4.98%	892,506
Apr 29, 2026	16.70	18.29	16.57	17.07	17.07	-2.12%	725,380
Apr 28, 2026	18.30	18.30	17.44	17.44	17.44	-4.96%	490,136
Apr 27, 2026	19.01	19.50	18.35	18.35	18.35	-4.97%	246,970
Apr 24, 2026	19.87	19.90	19.20	19.31	19.31	-2.82%	258,451
Apr 23, 2026	19.45	20.25	19.20	19.87	19.87	-0.95%	599,800
Apr 22, 2026	20.07	20.15	19.20	20.06	20.06	0.35%	1,076,259
Apr 21, 2026	19.20	20.25	19.01	19.99	19.99	0.35%	999,843
Apr 20, 2026	20.70	20.70	18.90	19.92	19.92	0.20%	1,503,552
Apr 17, 2026	19.88	19.88	18.00	19.88	19.88	4.96%	3,767,209
Apr 16, 2026	18.94	18.94	18.94	18.94	18.94	4.99%	710,660
Apr 15, 2026	18.04	18.04	18.04	18.04	18.04	4.94%	318,080
Apr 13, 2026	17.19	17.19	17.19	17.19	17.19	4.95%	509,652
Apr 10, 2026	16.38	16.38	16.38	16.38	16.38	5.00%	433,999
Apr 9, 2026	15.60	15.60	14.55	15.60	15.60	4.98%	326,554
Apr 6, 2026	13.68	14.99	13.68	14.86	14.86	3.19%	546,565