Gayatri Projects Limited GAYAPROJ
NSE · India · Industrial Services
INR 22.44-0.24 (-1.06%)
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 22.68 | +1.07% | INR 22.50 | INR 23.44 | INR 22.14 | 652.97K |
| 2026-09-29 | INR 22.44 | +2.19% | INR 22.23 | INR 22.89 | INR 21.51 | 541.79K |
| 2026-09-28 | INR 21.96 | -4.15% | INR 23.20 | INR 23.20 | INR 21.77 | 887.95K |
| 2026-09-25 | INR 22.91 | -0.43% | INR 23.00 | INR 23.39 | INR 22.05 | 505.26K |
| 2026-09-24 | INR 23.01 | -4.80% | INR 24.00 | INR 24.47 | INR 22.97 | 1.42M |
| 2026-09-23 | INR 24.17 | +2.07% | INR 23.90 | INR 24.36 | INR 23.00 | 858.56K |
| 2026-09-22 | INR 23.68 | -3.70% | INR 24.84 | INR 24.85 | INR 23.50 | 799.99K |
| 2026-09-21 | INR 24.59 | -0.53% | INR 25.20 | INR 25.90 | INR 24.33 | 1.30M |
| 2026-09-18 | INR 24.72 | +4.66% | INR 23.78 | INR 24.80 | INR 23.57 | 1.57M |
| 2026-09-17 | INR 23.62 | -4.95% | INR 24.10 | INR 24.75 | INR 23.61 | 1.57M |
| 2026-09-16 | INR 24.85 | -4.97% | INR 26.40 | INR 27.00 | INR 24.85 | 1.54M |
| 2026-09-15 | INR 26.15 | +0.46% | INR 27.28 | INR 27.33 | INR 24.73 | 3.62M |
| 2026-09-14 | INR 26.03 | 0.00% | INR 26.03 | INR 26.03 | INR 26.03 | 0 |
| 2026-09-11 | INR 26.03 | +4.96% | INR 25.30 | INR 26.04 | INR 24.50 | 2.69M |
| 2026-09-10 | INR 24.80 | +4.91% | INR 23.70 | INR 24.82 | INR 23.30 | 2.19M |
| 2026-09-09 | INR 23.64 | +1.63% | INR 23.85 | INR 24.42 | INR 23.30 | 3.08M |
| 2026-09-08 | INR 23.26 | +4.87% | INR 22.40 | INR 23.28 | INR 22.30 | 2.69M |
| 2026-09-07 | INR 22.18 | +1.93% | INR 22.50 | INR 22.50 | INR 21.81 | 565.33K |
| 2026-09-04 | INR 21.76 | -1.89% | INR 22.37 | INR 22.40 | INR 21.30 | 363.84K |
| 2026-09-03 | INR 22.18 | +3.36% | INR 22.18 | INR 22.48 | INR 21.73 | 374.22K |
| 2026-09-02 | INR 21.46 | +3.72% | INR 20.51 | INR 21.72 | INR 20.35 | 549.37K |
| 2026-09-01 | INR 20.69 | -4.35% | INR 21.80 | INR 21.89 | INR 20.59 | 400.45K |
| 2026-08-31 | INR 21.63 | -2.35% | INR 22.83 | INR 22.83 | INR 21.25 | 442.95K |
| 2026-08-28 | INR 22.15 | +0.59% | INR 22.28 | INR 22.56 | INR 21.59 | 403.02K |
| 2026-08-27 | INR 22.02 | -0.18% | INR 22.39 | INR 22.40 | INR 21.80 | 520.84K |
| 2026-08-26 | INR 22.06 | -0.99% | INR 22.17 | INR 22.45 | INR 21.80 | 278.14K |
| 2026-08-25 | INR 22.28 | -0.27% | INR 22.34 | INR 22.89 | INR 21.75 | 394.56K |
| 2026-08-24 | INR 22.34 | +2.67% | INR 22.43 | INR 22.55 | INR 20.82 | 857.31K |
| 2026-08-21 | INR 21.76 | +4.77% | INR 20.55 | INR 21.80 | INR 20.55 | 522.59K |
| 2026-08-20 | INR 20.77 | -3.80% | INR 21.59 | INR 21.80 | INR 20.66 | 325.16K |
| 2026-08-19 | INR 21.59 | -0.74% | INR 21.89 | INR 22.15 | INR 20.86 | 600.44K |
| 2026-08-18 | INR 21.75 | -2.03% | INR 21.80 | INR 22.17 | INR 21.09 | 705.06K |
| 2026-08-17 | INR 22.20 | +4.91% | INR 22.09 | INR 22.21 | INR 21.18 | 2.39M |
| 2026-08-14 | INR 21.16 | +4.96% | INR 21.16 | INR 21.16 | INR 21.16 | 589.93K |
| 2026-08-13 | INR 20.16 | +5.00% | INR 20.16 | INR 20.16 | INR 20.16 | 150.57K |
| 2026-08-12 | INR 19.20 | -1.54% | INR 19.11 | INR 19.45 | INR 19.01 | 198.07K |
| 2026-08-11 | INR 19.50 | -1.52% | INR 19.81 | INR 20.15 | INR 19.10 | 161.77K |
| 2026-08-10 | INR 19.80 | -1.44% | INR 20.20 | INR 20.50 | INR 19.45 | 270.45K |
| 2026-08-07 | INR 20.09 | +1.46% | INR 19.94 | INR 20.70 | INR 19.75 | 352.82K |
| 2026-08-06 | INR 19.80 | +4.21% | INR 19.00 | INR 19.94 | INR 18.50 | 300.01K |
| 2026-08-05 | INR 19.00 | -3.36% | INR 19.50 | INR 19.80 | INR 18.82 | 290.55K |
| 2026-08-04 | INR 19.66 | -1.60% | INR 20.23 | INR 20.23 | INR 19.00 | 328.44K |
| 2026-08-03 | INR 19.98 | 0.00% | INR 20.00 | INR 20.79 | INR 19.71 | 336.15K |
| 2026-07-31 | INR 19.98 | +3.42% | INR 19.25 | INR 20.28 | INR 18.41 | 414.45K |
| 2026-07-30 | INR 19.32 | -3.98% | INR 20.12 | INR 20.42 | INR 19.12 | 394.81K |
| 2026-07-29 | INR 20.12 | -0.84% | INR 20.39 | INR 20.70 | INR 19.90 | 162.98K |
| 2026-07-28 | INR 20.29 | +0.40% | INR 20.20 | INR 20.44 | INR 19.55 | 212.04K |
| 2026-07-27 | INR 20.21 | -2.51% | INR 21.10 | INR 21.10 | INR 20.00 | 299.65K |
| 2026-07-24 | INR 20.73 | +0.73% | INR 20.50 | INR 21.49 | INR 19.90 | 322.98K |
| 2026-07-23 | INR 20.58 | -1.39% | INR 21.33 | INR 21.33 | INR 20.11 | 213.10K |
| 2026-07-22 | INR 20.87 | -1.74% | INR 21.65 | INR 21.99 | INR 20.70 | 214.11K |
| 2026-07-21 | INR 21.24 | +0.47% | INR 21.50 | INR 21.50 | INR 20.60 | 320.97K |
| 2026-07-20 | INR 21.14 | -4.43% | INR 22.39 | INR 22.39 | INR 21.02 | 555.68K |
| 2026-07-17 | INR 22.12 | +3.27% | INR 21.84 | INR 22.38 | INR 21.42 | 239.70K |
| 2026-07-16 | INR 21.42 | -1.65% | INR 22.00 | INR 22.69 | INR 20.75 | 670.78K |
| 2026-07-15 | INR 21.78 | +0.41% | INR 22.33 | INR 22.35 | INR 21.61 | 188.60K |
| 2026-07-14 | INR 21.69 | -1.18% | INR 22.00 | INR 22.99 | INR 21.21 | 778.71K |
| 2026-07-13 | INR 21.95 | +4.62% | INR 20.81 | INR 22.02 | INR 20.60 | 1.10M |
| 2026-07-10 | INR 20.98 | +0.96% | INR 20.80 | INR 21.50 | INR 20.25 | 491.83K |
| 2026-07-09 | INR 20.78 | +1.91% | INR 20.64 | INR 21.20 | INR 20.25 | 242.65K |
| 2026-07-08 | INR 20.39 | -2.67% | INR 20.79 | INR 20.90 | INR 19.96 | 383.36K |
| 2026-07-07 | INR 20.95 | -1.46% | INR 21.40 | INR 21.65 | INR 20.20 | 675.76K |
| 2026-07-06 | INR 21.26 | -2.88% | INR 22.00 | INR 22.79 | INR 21.00 | 539.48K |
| 2026-07-03 | INR 21.89 | +0.05% | INR 21.73 | INR 22.59 | INR 20.93 | 356.43K |
| 2026-07-02 | INR 21.88 | -1.80% | INR 22.20 | INR 22.70 | INR 21.17 | 836.75K |
| 2026-07-01 | INR 22.28 | +4.31% | INR 21.15 | INR 22.42 | INR 20.90 | 648.13K |
| 2026-06-30 | INR 21.36 | -1.75% | INR 21.76 | INR 21.76 | INR 20.76 | 322.77K |
| 2026-06-29 | INR 21.74 | -0.78% | INR 21.45 | INR 22.40 | INR 21.05 | 345.37K |
| 2026-06-26 | INR 21.91 | 0.00% | INR 21.91 | INR 21.91 | INR 21.91 | 0 |
| 2026-06-25 | INR 21.91 | -4.45% | INR 22.90 | INR 22.90 | INR 21.79 | 350.01K |
| 2026-06-24 | INR 22.93 | -1.71% | INR 23.89 | INR 23.89 | INR 22.17 | 297.55K |
| 2026-06-23 | INR 23.33 | -1.52% | INR 24.46 | INR 24.50 | INR 23.00 | 326.74K |
| 2026-06-22 | INR 23.69 | +0.72% | INR 23.90 | INR 24.60 | INR 23.25 | 499.82K |
| 2026-06-19 | INR 23.52 | -4.89% | INR 24.01 | INR 24.49 | INR 23.50 | 406.81K |
| 2026-06-18 | INR 24.73 | -2.10% | INR 25.20 | INR 26.00 | INR 24.20 | 991.76K |
| 2026-06-17 | INR 25.26 | +4.86% | INR 25.29 | INR 25.29 | INR 24.30 | 2.52M |
| 2026-06-16 | INR 24.09 | +4.97% | INR 24.09 | INR 24.09 | INR 23.60 | 562.65K |
| 2026-06-15 | INR 22.95 | +4.99% | INR 22.74 | INR 22.95 | INR 22.74 | 560.79K |
| 2026-06-12 | INR 21.86 | +4.19% | INR 21.00 | INR 22.02 | INR 20.80 | 369.12K |
| 2026-06-11 | INR 20.98 | -3.54% | INR 22.39 | INR 22.39 | INR 20.72 | 545.03K |
| 2026-06-10 | INR 21.75 | +1.97% | INR 21.33 | INR 22.00 | INR 21.33 | 682.05K |
| 2026-06-09 | INR 21.33 | +3.64% | INR 20.68 | INR 21.40 | INR 20.61 | 571.67K |
| 2026-06-08 | INR 20.58 | +0.24% | INR 20.00 | INR 21.35 | INR 20.00 | 567.59K |
| 2026-06-05 | INR 20.53 | -1.77% | INR 21.49 | INR 21.49 | INR 20.25 | 580.82K |
| 2026-06-04 | INR 20.90 | +3.98% | INR 20.19 | INR 21.09 | INR 19.50 | 779.78K |
| 2026-06-03 | INR 20.10 | -2.47% | INR 20.70 | INR 21.00 | INR 19.70 | 807.97K |
| 2026-06-02 | INR 20.61 | +4.94% | INR 19.50 | INR 20.62 | INR 19.10 | 1.52M |
| 2026-06-01 | INR 19.64 | +4.91% | INR 18.72 | INR 19.65 | INR 18.72 | 1.71M |
| 2026-05-29 | INR 18.72 | +0.75% | INR 19.00 | INR 19.30 | INR 18.26 | 714.95K |
| 2026-05-28 | INR 18.58 | 0.00% | INR 18.58 | INR 18.58 | INR 18.58 | 0 |