Skip to main content
logo
Gayatri Projects Limited (NSE:GAYAPROJ)
India flag India · Delayed Price · Currency is INR
17.64
+0.84 (5.00%)
May 25, 2026, 9:50 AM IST

NSE:GAYAPROJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.2817.2816.3516.8016.80-0.24%136,775
May 21, 202616.4217.1116.0216.8416.842.06%165,977
May 20, 202617.5017.5016.4516.5016.50-4.01%164,873
May 19, 202616.5517.8216.3617.1917.190.29%186,045
May 18, 202617.5817.5817.1417.1417.14-4.99%289,496
May 15, 202618.8018.8018.0218.0418.04-4.85%296,585
May 14, 202618.8419.6518.1118.9618.960.64%215,975
May 13, 202618.6219.1018.5018.8418.841.24%189,697
May 12, 202619.3119.3118.5618.6118.61-4.12%203,006
May 11, 202618.5019.6018.4519.4119.411.36%296,690
May 8, 202619.7819.7818.6519.1519.15-1.90%781,665
May 7, 202618.3019.7018.3019.5219.523.61%428,639
May 6, 202619.4119.9018.5718.8418.84-3.58%433,795
May 5, 202619.7519.7519.0219.5419.543.88%864,243
May 4, 202618.7518.8118.3018.8118.814.97%315,772
Apr 30, 202616.5517.9216.2517.9217.924.98%892,506
Apr 29, 202616.7018.2916.5717.0717.07-2.12%725,380
Apr 28, 202618.3018.3017.4417.4417.44-4.96%490,136
Apr 27, 202619.0119.5018.3518.3518.35-4.97%246,970
Apr 24, 202619.8719.9019.2019.3119.31-2.82%258,451
Apr 23, 202619.4520.2519.2019.8719.87-0.95%599,800
Apr 22, 202620.0720.1519.2020.0620.060.35%1,076,259
Apr 21, 202619.2020.2519.0119.9919.990.35%999,843
Apr 20, 202620.7020.7018.9019.9219.920.20%1,503,552
Apr 17, 202619.8819.8818.0019.8819.884.96%3,767,209
Apr 16, 202618.9418.9418.9418.9418.944.99%710,660
Apr 15, 202618.0418.0418.0418.0418.044.94%318,080
Apr 13, 202617.1917.1917.1917.1917.194.95%509,652
Apr 10, 202616.3816.3816.3816.3816.385.00%433,999
Apr 9, 202615.6015.6014.5515.6015.604.98%326,554
Apr 6, 202613.6814.9913.6814.8614.863.19%546,565
Mar 30, 202614.6814.6813.3014.4014.402.93%1,325,286
Mar 23, 202613.9913.9912.6813.9913.994.95%627,878
Mar 16, 202613.3313.3313.3313.3313.334.96%667,924
Mar 9, 202612.7012.7012.7012.7012.70-196,767
Mar 2, 202612.7012.7012.7012.7012.70-158,893
Feb 23, 202612.7012.7012.7012.7012.70-86,764
Feb 16, 202612.7012.7012.7012.7012.70-76,732
Feb 9, 202612.7012.7012.7012.7012.704.96%150,519
Feb 2, 202612.1012.1012.1012.1012.10-230,831
Jan 27, 202612.1012.1012.1012.1012.10-302,251
Jan 19, 202612.1012.1012.1012.1012.10-66,297
Jan 12, 202612.1012.1012.1012.1012.10-111,683
Jan 5, 202612.1012.1012.1012.1012.104.94%140,032
Dec 8, 202511.5311.5311.5311.5311.53-72,541
Dec 1, 202511.5311.5311.5311.5311.53-97,099