Gayatri Highways Limited - GAYAHWS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.65	2.46	2.46	2.7	2.46	633,814
February 19, 2026	2.36	2.58	2.58	2.6	2.36	806,919
February 18, 2026	2.49	2.48	2.48	2.58	2.48	351,572
February 17, 2026	2.62	2.61	2.61	2.62	2.61	70,654
February 16, 2026	2.99	2.74	2.74	3.02	2.74	338,936
February 13, 2026	2.81	2.88	2.88	2.88	2.81	362,881
February 12, 2026	2.65	2.75	2.75	2.75	2.65	178,102
February 11, 2026	2.62	2.62	2.62	2.62	2.5	544,344
February 10, 2026	2.5	2.5	2.5	2.5	2.49	166,850
February 09, 2026	2.28	2.39	2.39	2.39	2.28	244,109
February 06, 2026	2.23	2.28	2.28	2.28	2.23	164,294
February 05, 2026	2.16	2.18	2.18	2.18	2.05	368,324
February 04, 2026	2	2.08	2.08	2.08	1.92	528,753
February 03, 2026	1.94	1.99	1.99	2.03	1.94	1.26M
February 02, 2026	2.16	2.04	2.04	2.16	1.96	1.07M
February 01, 2026	2.06	2.06	2.06	2.06	2.06	54,138
January 30, 2026	1.88	1.97	1.97	1.97	1.84	324,624
January 29, 2026	1.97	1.88	1.88	2.01	1.88	596,603
January 28, 2026	1.97	1.97	1.97	2.12	1.96	437,175
January 27, 2026	2.16	2.04	2.04	2.2	2.04	232,923
January 23, 2026	2.29	2.14	2.14	2.29	2.14	193,089
January 22, 2026	2.27	2.25	2.25	2.4	2.24	193,330
January 21, 2026	2.43	2.34	2.34	2.45	2.34	217,403
January 20, 2026	2.56	2.46	2.46	2.56	2.46	336,561
January 19, 2026	2.73	2.58	2.58	2.74	2.55	237,923
January 16, 2026	2.7	2.69	2.69	2.74	2.6	109,716
January 14, 2026	2.68	2.67	2.67	2.74	2.6	201,053
January 13, 2026	2.69	2.68	2.68	2.76	2.6	224,097
January 12, 2026	2.7	2.69	2.69	2.76	2.61	220,462
January 09, 2026	2.7	2.7	2.7	2.79	2.7	202,897
January 08, 2026	2.77	2.73	2.73	2.77	2.7	234,382
January 07, 2026	2.64	2.73	2.73	2.77	2.63	254,281
January 06, 2026	2.77	2.73	2.73	2.8	2.7	347,931
January 05, 2026	2.83	2.81	2.81	2.9	2.64	626,824
January 02, 2026	2.8	2.77	2.77	2.84	2.72	271,525
January 01, 2026	2.85	2.78	2.78	2.89	2.75	382,514
December 31, 2025	2.88	2.86	2.86	2.89	2.82	320,510
December 30, 2025	2.94	2.95	2.95	3.06	2.78	757,600
December 29, 2025	2.9	2.92	2.92	2.98	2.85	197,318
December 26, 2025	2.91	2.93	2.93	2.99	2.9	167,236
December 24, 2025	3	2.99	3	3.09	2.9	282,698
December 23, 2025	3.04	2.99	2.99	3.05	2.92	225,537
December 22, 2025	3.2	3.06	3.06	3.21	3.04	387,976
December 19, 2025	3.21	3.2	3.2	3.28	3.12	212,440
December 18, 2025	3.1	3.18	3.18	3.22	3.02	196,174
December 17, 2025	3.24	3.12	3.12	3.24	3.06	187,254
December 16, 2025	3.31	3.2	3.2	3.34	3.11	282,822
December 15, 2025	3.4	3.24	3.24	3.4	3.2	473,215
December 12, 2025	3.06	3.26	3.26	3.27	3.05	476,013
December 11, 2025	3.37	3.12	3.12	3.37	3.05	599,598
December 10, 2025	3.18	3.21	3.21	3.21	3.17	142,556
December 09, 2025	3.05	3.06	3.06	3.06	3.01	283,508
December 08, 2025	2.92	2.92	2.92	2.92	2.92	47,123
December 05, 2025	2.66	2.79	2.79	2.79	2.66	95,557
December 04, 2025	2.68	2.66	2.66	2.79	2.66	441,419
December 03, 2025	2.86	2.81	2.81	2.95	2.8	523,682
December 02, 2025	2.97	2.95	2.95	3.02	2.92	489,749
December 01, 2025	3.28	3.08	3.08	3.3	3.08	652,585
November 28, 2025	3.22	3.25	3.25	3.31	3.14	472,739
November 27, 2025	3.5	3.29	3.29	3.5	3.29	796,070

Gayatri Highways Limited (GAYAHWS.NS) NSE