Gayatri Sugars Limited (BOM:532183)
India
· Delayed Price · Currency is INR 7.85
-0.20 (-2.48%)
At close: Mar 9, 2026
Gayatri Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 8.30 | 7.67 | 7.85 | 7.85 | -2.48% | 63,612 |
| Mar 6, 2026 | 8.15 | 8.55 | 7.67 | 8.05 | 8.05 | -2.66% | 156,098 |
| Mar 5, 2026 | 8.49 | 8.70 | 8.01 | 8.27 | 8.27 | -2.59% | 47,680 |
| Mar 4, 2026 | 8.13 | 8.80 | 8.01 | 8.49 | 8.49 | 4.43% | 72,420 |
| Mar 2, 2026 | 7.86 | 8.49 | 7.86 | 8.13 | 8.13 | -4.47% | 45,512 |
| Feb 27, 2026 | 9.19 | 9.19 | 7.88 | 8.51 | 8.51 | -0.70% | 55,305 |
| Feb 26, 2026 | 8.35 | 8.90 | 8.35 | 8.57 | 8.57 | 2.39% | 11,942 |
| Feb 25, 2026 | 8.86 | 8.86 | 8.20 | 8.37 | 8.37 | -1.18% | 36,471 |
| Feb 24, 2026 | 8.71 | 8.79 | 8.05 | 8.47 | 8.47 | -2.76% | 43,391 |
| Feb 23, 2026 | 8.69 | 8.90 | 8.65 | 8.71 | 8.71 | 0.23% | 256,221 |
| Feb 20, 2026 | 9.00 | 9.13 | 8.50 | 8.69 | 8.69 | -2.25% | 106,677 |
| Feb 19, 2026 | 9.27 | 9.32 | 8.70 | 8.89 | 8.89 | -4.00% | 41,321 |
| Feb 18, 2026 | 9.30 | 9.49 | 9.10 | 9.26 | 9.26 | -0.32% | 88,330 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.21 | 9.29 | 9.29 | -4.72% | 42,855 |
| Feb 16, 2026 | 9.21 | 10.00 | 9.21 | 9.75 | 9.75 | 1.88% | 85,648 |
| Feb 13, 2026 | 10.02 | 10.02 | 9.18 | 9.57 | 9.57 | -4.11% | 75,863 |
| Feb 12, 2026 | 10.09 | 10.40 | 9.70 | 9.98 | 9.98 | -1.09% | 39,912 |
| Feb 11, 2026 | 10.55 | 10.55 | 9.70 | 10.09 | 10.09 | -0.98% | 219,696 |
| Feb 10, 2026 | 10.44 | 10.44 | 9.99 | 10.19 | 10.19 | 0.10% | 80,425 |
| Feb 9, 2026 | 10.27 | 10.90 | 9.88 | 10.18 | 10.18 | -0.39% | 107,780 |
| Feb 6, 2026 | 9.60 | 10.30 | 9.50 | 10.22 | 10.22 | 3.44% | 123,275 |
| Feb 5, 2026 | 9.80 | 10.80 | 9.80 | 9.88 | 9.88 | -0.40% | 51,988 |
| Feb 4, 2026 | 10.27 | 10.27 | 9.80 | 9.92 | 9.92 | -1.49% | 62,205 |
| Feb 3, 2026 | 10.70 | 10.70 | 9.82 | 10.07 | 10.07 | -2.52% | 331,795 |
| Feb 2, 2026 | 10.50 | 10.70 | 9.83 | 10.33 | 10.33 | 0.49% | 78,175 |
| Feb 1, 2026 | 10.69 | 10.99 | 10.20 | 10.28 | 10.28 | -2.84% | 74,214 |
| Jan 30, 2026 | 9.87 | 10.71 | 9.87 | 10.58 | 10.58 | 3.73% | 177,595 |
| Jan 29, 2026 | 10.29 | 10.29 | 9.78 | 10.20 | 10.20 | 3.66% | 235,852 |
| Jan 28, 2026 | 9.84 | 9.90 | 9.36 | 9.84 | 9.84 | 1.97% | 192,706 |
| Jan 27, 2026 | 9.69 | 9.69 | 8.82 | 9.65 | 9.65 | 4.55% | 179,842 |
| Jan 23, 2026 | 8.62 | 9.39 | 8.56 | 9.23 | 9.23 | 3.13% | 246,648 |
| Jan 22, 2026 | 8.65 | 8.96 | 8.60 | 8.95 | 8.95 | 4.80% | 60,146 |
| Jan 21, 2026 | 8.70 | 9.04 | 8.27 | 8.54 | 8.54 | -1.84% | 135,528 |
| Jan 20, 2026 | 9.40 | 9.40 | 8.69 | 8.70 | 8.70 | -4.81% | 101,483 |
| Jan 19, 2026 | 9.40 | 9.63 | 8.96 | 9.14 | 9.14 | -2.35% | 267,107 |
| Jan 16, 2026 | 8.61 | 9.40 | 8.61 | 9.36 | 9.36 | 4.46% | 45,111 |
| Jan 14, 2026 | 8.69 | 9.40 | 8.69 | 8.96 | 8.96 | -1.21% | 258,001 |
| Jan 13, 2026 | 9.01 | 9.20 | 9.01 | 9.07 | 9.07 | -2.05% | 36,687 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.26 | 9.26 | 9.26 | -4.93% | 92,301 |
| Jan 9, 2026 | 10.20 | 10.20 | 9.49 | 9.74 | 9.74 | -2.40% | 66,394 |
| Jan 8, 2026 | 10.12 | 10.20 | 9.72 | 9.98 | 9.98 | -0.40% | 24,672 |
| Jan 7, 2026 | 9.90 | 10.12 | 9.50 | 10.02 | 10.02 | 3.94% | 50,567 |
| Jan 6, 2026 | 9.71 | 10.25 | 9.50 | 9.64 | 9.64 | -3.12% | 209,579 |
| Jan 5, 2026 | 10.23 | 10.39 | 9.70 | 9.95 | 9.95 | -2.26% | 171,836 |
| Jan 2, 2026 | 10.05 | 10.32 | 9.34 | 10.18 | 10.18 | 3.56% | 488,039 |
| Jan 1, 2026 | 9.83 | 10.52 | 9.76 | 9.83 | 9.83 | -4.00% | 79,876 |
| Dec 31, 2025 | 10.55 | 10.55 | 10.00 | 10.24 | 10.24 | 0.59% | 224,037 |
| Dec 30, 2025 | 10.70 | 10.99 | 10.17 | 10.18 | 10.18 | -4.86% | 195,912 |
| Dec 29, 2025 | 10.45 | 11.04 | 10.45 | 10.70 | 10.70 | -1.38% | 25,188 |
| Dec 26, 2025 | 11.30 | 11.30 | 10.70 | 10.85 | 10.85 | -2.16% | 104,436 |
| Dec 24, 2025 | 10.90 | 11.29 | 10.90 | 11.09 | 11.09 | -0.54% | 16,721 |
| Dec 23, 2025 | 11.30 | 11.30 | 11.05 | 11.15 | 11.15 | 1.73% | 36,635 |
| Dec 22, 2025 | 11.30 | 11.45 | 10.62 | 10.96 | 10.96 | -1.08% | 75,342 |
| Dec 19, 2025 | 11.20 | 11.20 | 10.35 | 11.08 | 11.08 | 2.78% | 105,222 |
| Dec 18, 2025 | 10.34 | 10.84 | 9.95 | 10.78 | 10.78 | 4.26% | 193,262 |
| Dec 17, 2025 | 10.49 | 10.60 | 10.07 | 10.34 | 10.34 | -1.43% | 180,343 |
| Dec 16, 2025 | 11.30 | 11.30 | 10.49 | 10.49 | 10.49 | -4.98% | 118,046 |
| Dec 15, 2025 | 10.76 | 11.09 | 10.41 | 11.04 | 11.04 | 3.08% | 105,481 |
| Dec 12, 2025 | 10.80 | 11.35 | 10.57 | 10.71 | 10.71 | -3.69% | 162,390 |
| Dec 11, 2025 | 11.30 | 11.30 | 10.81 | 11.12 | 11.12 | 0.63% | 72,842 |
| Dec 10, 2025 | 11.40 | 11.40 | 10.60 | 11.05 | 11.05 | 1.75% | 85,827 |
| Dec 9, 2025 | 11.78 | 11.80 | 10.86 | 10.86 | 10.86 | -4.99% | 147,631 |
| Dec 8, 2025 | 11.13 | 11.60 | 10.85 | 11.43 | 11.43 | 0.09% | 178,306 |
| Dec 5, 2025 | 11.89 | 11.89 | 11.11 | 11.42 | 11.42 | -1.81% | 30,676 |
| Dec 4, 2025 | 11.35 | 11.90 | 11.35 | 11.63 | 11.63 | -0.17% | 38,029 |
| Dec 3, 2025 | 11.59 | 11.70 | 11.20 | 11.65 | 11.65 | 1.84% | 64,068 |
| Dec 2, 2025 | 11.29 | 11.70 | 11.11 | 11.44 | 11.44 | -0.69% | 50,309 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.20 | 11.52 | 11.52 | -0.52% | 13,493 |
| Nov 28, 2025 | 11.81 | 11.99 | 11.50 | 11.58 | 11.58 | -3.90% | 32,288 |
| Nov 27, 2025 | 11.80 | 12.09 | 11.31 | 12.05 | 12.05 | 1.69% | 430,752 |
| Nov 26, 2025 | 12.20 | 12.20 | 11.58 | 11.85 | 11.85 | -2.71% | 108,081 |
| Nov 25, 2025 | 12.50 | 12.77 | 11.88 | 12.18 | 12.18 | -2.56% | 49,948 |
| Nov 24, 2025 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | -1.81% | 8,677 |
| Nov 21, 2025 | 12.80 | 12.85 | 12.40 | 12.73 | 12.73 | -1.62% | 13,244 |
| Nov 20, 2025 | 12.58 | 13.10 | 12.58 | 12.94 | 12.94 | 2.86% | 52,965 |
| Nov 19, 2025 | 13.00 | 13.30 | 12.20 | 12.58 | 12.58 | -2.02% | 36,969 |
| Nov 18, 2025 | 12.20 | 12.93 | 12.20 | 12.84 | 12.84 | 4.14% | 35,428 |
| Nov 17, 2025 | 12.90 | 13.10 | 12.24 | 12.33 | 12.33 | -4.27% | 68,798 |
| Nov 14, 2025 | 13.50 | 13.50 | 12.83 | 12.88 | 12.88 | -4.59% | 125,720 |
| Nov 13, 2025 | 13.72 | 13.72 | 13.04 | 13.50 | 13.50 | -1.60% | 194,112 |
| Nov 12, 2025 | 13.42 | 14.00 | 13.30 | 13.72 | 13.72 | -1.37% | 189,770 |
| Nov 11, 2025 | 13.45 | 14.20 | 13.12 | 13.91 | 13.91 | 0.87% | 68,725 |
| Nov 10, 2025 | 13.70 | 14.35 | 13.60 | 13.79 | 13.79 | -3.50% | 39,758 |
| Nov 7, 2025 | 13.78 | 14.36 | 13.40 | 14.29 | 14.29 | 1.64% | 79,874 |
| Nov 6, 2025 | 13.10 | 14.10 | 13.10 | 14.06 | 14.06 | 4.46% | 102,247 |
| Nov 4, 2025 | 13.50 | 14.00 | 13.20 | 13.46 | 13.46 | -3.03% | 189,369 |
| Nov 3, 2025 | 13.56 | 14.05 | 13.56 | 13.88 | 13.88 | 0.29% | 22,065 |
| Oct 31, 2025 | 13.70 | 14.36 | 13.70 | 13.84 | 13.84 | -2.26% | 50,843 |
| Oct 30, 2025 | 14.30 | 14.36 | 13.75 | 14.16 | 14.16 | -0.70% | 278,317 |
| Oct 29, 2025 | 14.00 | 14.36 | 13.20 | 14.26 | 14.26 | 4.09% | 90,284 |
| Oct 28, 2025 | 14.50 | 14.50 | 13.59 | 13.70 | 13.70 | -4.20% | 135,869 |
| Oct 27, 2025 | 14.05 | 14.40 | 13.75 | 14.30 | 14.30 | 0.49% | 196,138 |
| Oct 24, 2025 | 14.38 | 14.84 | 13.92 | 14.23 | 14.23 | -2.87% | 90,398 |
| Oct 23, 2025 | 14.66 | 14.99 | 14.60 | 14.65 | 14.65 | -0.07% | 56,325 |
| Oct 21, 2025 | 14.70 | 15.05 | 14.60 | 14.66 | 14.66 | -0.34% | 22,022 |
| Oct 20, 2025 | 14.95 | 14.99 | 14.64 | 14.71 | 14.71 | -1.61% | 121,821 |
| Oct 17, 2025 | 15.00 | 15.02 | 14.00 | 14.95 | 14.95 | 2.19% | 181,816 |
| Oct 16, 2025 | 15.30 | 15.30 | 14.45 | 14.63 | 14.63 | -0.14% | 113,566 |
| Oct 15, 2025 | 14.57 | 14.98 | 14.25 | 14.65 | 14.65 | -2.33% | 321,342 |
| Oct 14, 2025 | 15.23 | 15.24 | 14.60 | 15.00 | 15.00 | -0.86% | 254,621 |