Gayatri Highways Ltd. GAYAHWS
NSE · India · Industrial Services
INR 1.72-0.04 (-2.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1.76 | -4.35% | INR 1.84 | INR 1.84 | INR 1.72 | 312.69K |
| 2026-09-29 | INR 1.84 | 0.00% | INR 1.84 | INR 1.85 | INR 1.75 | 120.18K |
| 2026-09-28 | INR 1.84 | -0.54% | INR 1.88 | INR 1.88 | INR 1.82 | 191.41K |
| 2026-09-25 | INR 1.85 | 0.00% | INR 1.85 | INR 1.88 | INR 1.83 | 70.34K |
| 2026-09-24 | INR 1.85 | -1.60% | INR 1.87 | INR 1.90 | INR 1.85 | 188.30K |
| 2026-09-23 | INR 1.88 | -1.05% | INR 1.92 | INR 1.92 | INR 1.87 | 156.71K |
| 2026-09-22 | INR 1.90 | 0.00% | INR 1.90 | INR 1.94 | INR 1.86 | 98.20K |
| 2026-09-21 | INR 1.90 | 0.00% | INR 1.94 | INR 1.95 | INR 1.82 | 213.43K |
| 2026-09-18 | INR 1.90 | +0.53% | INR 1.87 | INR 1.95 | INR 1.82 | 253.81K |
| 2026-09-17 | INR 1.89 | +2.72% | INR 1.87 | INR 1.90 | INR 1.85 | 165.93K |
| 2026-09-16 | INR 1.84 | -2.13% | INR 1.92 | INR 1.93 | INR 1.81 | 205.87K |
| 2026-09-15 | INR 1.88 | -2.08% | INR 1.95 | INR 1.95 | INR 1.86 | 169.79K |
| 2026-09-14 | INR 1.92 | 0.00% | INR 1.92 | INR 1.92 | INR 1.92 | 0 |
| 2026-09-11 | INR 1.92 | +1.05% | INR 1.93 | INR 1.93 | INR 1.85 | 113.26K |
| 2026-09-10 | INR 1.90 | -2.06% | INR 1.94 | INR 1.95 | INR 1.85 | 125.32K |
| 2026-09-09 | INR 1.94 | 0.00% | INR 1.98 | INR 2.00 | INR 1.72 | 237.82K |
| 2026-09-08 | INR 1.94 | +1.04% | INR 1.97 | INR 1.98 | INR 1.92 | 242.92K |
| 2026-09-07 | INR 1.92 | -0.52% | INR 1.93 | INR 2.00 | INR 1.91 | 289.98K |
| 2026-09-04 | INR 1.93 | -1.53% | INR 2.00 | INR 2.04 | INR 1.92 | 206.15K |
| 2026-09-03 | INR 1.96 | -1.51% | INR 1.99 | INR 2.02 | INR 1.96 | 213.06K |
| 2026-09-02 | INR 1.99 | -1.49% | INR 2.02 | INR 2.09 | INR 1.95 | 215.43K |
| 2026-09-01 | INR 2.02 | +3.06% | INR 2.05 | INR 2.10 | INR 1.96 | 371.58K |
| 2026-08-31 | INR 1.96 | +4.26% | INR 2.18 | INR 2.18 | INR 1.81 | 1.36M |
| 2026-08-28 | INR 1.88 | +0.53% | INR 1.87 | INR 1.91 | INR 1.85 | 176.84K |
| 2026-08-27 | INR 1.87 | -1.58% | INR 1.90 | INR 1.94 | INR 1.85 | 273.89K |
| 2026-08-26 | INR 1.90 | -1.55% | INR 1.94 | INR 1.96 | INR 1.90 | 323.06K |
| 2026-08-25 | INR 1.93 | +0.52% | INR 1.96 | INR 1.97 | INR 1.91 | 131.64K |
| 2026-08-24 | INR 1.92 | -1.54% | INR 1.99 | INR 2.05 | INR 1.90 | 227.64K |
| 2026-08-21 | INR 1.95 | +1.56% | INR 1.92 | INR 2.05 | INR 1.92 | 277.30K |
| 2026-08-20 | INR 1.92 | -0.52% | INR 1.98 | INR 2.00 | INR 1.88 | 274.24K |
| 2026-08-19 | INR 1.93 | +1.05% | INR 1.94 | INR 1.97 | INR 1.88 | 136.39K |
| 2026-08-18 | INR 1.91 | +1.06% | INR 1.93 | INR 1.94 | INR 1.87 | 152.36K |
| 2026-08-17 | INR 1.89 | 0.00% | INR 1.89 | INR 1.95 | INR 1.86 | 203.05K |
| 2026-08-14 | INR 1.89 | -4.06% | INR 1.99 | INR 1.99 | INR 1.80 | 189.42K |
| 2026-08-13 | INR 1.97 | -0.51% | INR 1.99 | INR 1.99 | INR 1.93 | 280.98K |
| 2026-08-12 | INR 1.98 | +1.02% | INR 2.00 | INR 2.00 | INR 1.92 | 165.14K |
| 2026-08-11 | INR 1.96 | +0.51% | INR 1.99 | INR 2.06 | INR 1.91 | 93.01K |
| 2026-08-10 | INR 1.95 | -1.52% | INR 1.98 | INR 2.06 | INR 1.91 | 178.01K |
| 2026-08-07 | INR 1.98 | 0.00% | INR 2.02 | INR 2.09 | INR 1.95 | 241.65K |
| 2026-08-06 | INR 1.98 | +2.06% | INR 2.02 | INR 2.02 | INR 1.95 | 188.91K |
| 2026-08-05 | INR 1.94 | -2.51% | INR 1.99 | INR 2.05 | INR 1.83 | 433.98K |
| 2026-08-04 | INR 1.99 | -0.50% | INR 2.09 | INR 2.09 | INR 1.93 | 175.76K |
| 2026-08-03 | INR 2.00 | -0.99% | INR 2.11 | INR 2.11 | INR 1.92 | 584.88K |
| 2026-07-31 | INR 2.02 | +1.00% | INR 1.94 | INR 2.13 | INR 1.94 | 190.71K |
| 2026-07-30 | INR 2.00 | 0.00% | INR 2.16 | INR 2.16 | INR 1.87 | 475.24K |
| 2026-07-29 | INR 2.00 | +4.71% | INR 2.10 | INR 2.10 | INR 1.88 | 278.46K |
| 2026-07-28 | INR 1.91 | +1.60% | INR 1.94 | INR 2.06 | INR 1.86 | 150.79K |
| 2026-07-27 | INR 1.88 | 0.00% | INR 1.92 | INR 1.92 | INR 1.85 | 126.33K |
| 2026-07-24 | INR 1.88 | -0.53% | INR 1.89 | INR 1.92 | INR 1.83 | 60.81K |
| 2026-07-23 | INR 1.89 | -1.56% | INR 1.93 | INR 1.95 | INR 1.88 | 56.44K |
| 2026-07-22 | INR 1.92 | -0.52% | INR 1.97 | INR 1.99 | INR 1.87 | 156.43K |
| 2026-07-21 | INR 1.93 | +1.58% | INR 1.94 | INR 2.00 | INR 1.87 | 256.05K |
| 2026-07-20 | INR 1.90 | -2.06% | INR 1.94 | INR 2.00 | INR 1.90 | 152.70K |
| 2026-07-17 | INR 1.94 | -1.02% | INR 2.04 | INR 2.04 | INR 1.87 | 220.69K |
| 2026-07-16 | INR 1.96 | +2.08% | INR 2.04 | INR 2.04 | INR 1.84 | 229.95K |
| 2026-07-15 | INR 1.92 | +2.67% | INR 1.89 | INR 1.95 | INR 1.85 | 161.59K |
| 2026-07-14 | INR 1.87 | 0.00% | INR 1.89 | INR 1.90 | INR 1.80 | 237.05K |
| 2026-07-13 | INR 1.87 | +2.19% | INR 2.00 | INR 2.00 | INR 1.80 | 256.54K |
| 2026-07-10 | INR 1.83 | +1.10% | INR 1.87 | INR 1.87 | INR 1.79 | 341.95K |
| 2026-07-09 | INR 1.81 | -2.16% | INR 1.86 | INR 1.92 | INR 1.81 | 573.15K |
| 2026-07-08 | INR 1.85 | -5.61% | INR 1.95 | INR 2.00 | INR 1.82 | 626.25K |
| 2026-07-07 | INR 1.96 | -2.00% | INR 2.04 | INR 2.05 | INR 1.94 | 487.78K |
| 2026-07-06 | INR 2.00 | -1.48% | INR 2.10 | INR 2.10 | INR 1.96 | 110.65K |
| 2026-07-03 | INR 2.03 | +2.53% | INR 2.10 | INR 2.10 | INR 1.95 | 302.68K |
| 2026-07-02 | INR 1.98 | -1.49% | INR 1.95 | INR 2.04 | INR 1.95 | 359.24K |
| 2026-07-01 | INR 2.01 | -0.99% | INR 2.09 | INR 2.09 | INR 1.98 | 416.81K |
| 2026-06-30 | INR 2.03 | 0.00% | INR 2.14 | INR 2.14 | INR 2.00 | 326.61K |
| 2026-06-29 | INR 2.03 | -5.58% | INR 2.15 | INR 2.23 | INR 2.02 | 333.76K |
| 2026-06-26 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |
| 2026-06-25 | INR 2.15 | -1.83% | INR 2.20 | INR 2.24 | INR 2.15 | 156.09K |
| 2026-06-24 | INR 2.19 | -1.35% | INR 2.25 | INR 2.26 | INR 2.11 | 96.77K |
| 2026-06-23 | INR 2.22 | 0.00% | INR 2.21 | INR 2.28 | INR 2.19 | 219.28K |
| 2026-06-22 | INR 2.22 | -0.45% | INR 2.20 | INR 2.26 | INR 2.19 | 187.52K |
| 2026-06-19 | INR 2.23 | +0.45% | INR 2.21 | INR 2.27 | INR 2.18 | 158.31K |
| 2026-06-18 | INR 2.22 | 0.00% | INR 2.18 | INR 2.28 | INR 2.18 | 129.74K |
| 2026-06-17 | INR 2.22 | +0.45% | INR 2.26 | INR 2.31 | INR 2.15 | 408.54K |
| 2026-06-16 | INR 2.21 | -0.90% | INR 2.23 | INR 2.29 | INR 2.20 | 165.38K |
| 2026-06-15 | INR 2.23 | +3.24% | INR 2.22 | INR 2.28 | INR 2.18 | 166.68K |
| 2026-06-12 | INR 2.16 | -0.46% | INR 2.15 | INR 2.26 | INR 2.13 | 199.45K |
| 2026-06-11 | INR 2.17 | +1.88% | INR 2.29 | INR 2.29 | INR 2.11 | 123.14K |
| 2026-06-10 | INR 2.13 | -1.84% | INR 2.16 | INR 2.18 | INR 2.11 | 116.40K |
| 2026-06-09 | INR 2.17 | -2.69% | INR 2.25 | INR 2.29 | INR 2.02 | 723.21K |
| 2026-06-08 | INR 2.23 | -1.33% | INR 2.26 | INR 2.30 | INR 2.22 | 181.82K |
| 2026-06-05 | INR 2.26 | 0.00% | INR 2.30 | INR 2.30 | INR 2.22 | 151.11K |
| 2026-06-04 | INR 2.26 | +0.89% | INR 2.24 | INR 2.35 | INR 2.21 | 267.99K |
| 2026-06-03 | INR 2.24 | -0.88% | INR 2.26 | INR 2.33 | INR 2.20 | 160.14K |
| 2026-06-02 | INR 2.26 | +0.44% | INR 2.21 | INR 2.33 | INR 2.21 | 223.01K |
| 2026-06-01 | INR 2.25 | -1.32% | INR 2.34 | INR 2.34 | INR 2.20 | 248.24K |
| 2026-05-29 | INR 2.28 | +0.44% | INR 2.27 | INR 2.35 | INR 2.27 | 243.99K |
| 2026-05-28 | INR 2.27 | 0.00% | INR 2.27 | INR 2.27 | INR 2.27 | 0 |