Skip to main content
Gayatri Sugars Limited (BOM:532183)
India flag India · Delayed Price · Currency is INR
9.47
-0.17 (-1.76%)
At close: Apr 28, 2026

Gayatri Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.889.909.409.569.560.95%48,653
Apr 28, 202610.0010.009.409.479.47-1.76%30,897
Apr 27, 20269.709.829.509.649.640.63%40,440
Apr 24, 20269.949.949.419.589.58-1.54%36,288
Apr 23, 20269.4811.009.229.739.735.99%466,743
Apr 22, 20269.399.409.069.189.180.22%23,902
Apr 21, 20268.559.508.559.169.16-0.54%59,137
Apr 20, 20269.639.639.149.219.21-4.36%33,534
Apr 17, 20269.859.859.359.639.630.73%34,370
Apr 16, 20269.459.909.199.569.566.34%125,333
Apr 15, 20269.009.198.908.998.991.93%73,865
Apr 13, 20268.148.858.148.828.820.68%27,840
Apr 10, 20269.209.208.508.768.76-0.11%225,091
Apr 9, 20268.989.908.628.778.771.04%29,717
Apr 8, 20268.659.208.658.688.682.00%201,635
Apr 7, 20268.669.108.168.518.51-1.73%42,866
Apr 6, 20268.308.707.708.668.666.65%71,878
Apr 2, 20268.238.237.658.128.120.62%20,839
Apr 1, 20267.658.177.658.078.077.46%36,845
Mar 30, 20267.357.607.017.517.510.27%75,881
Mar 27, 20267.988.307.367.497.49-6.14%215,727
Mar 25, 20267.928.267.767.987.980.76%61,068
Mar 24, 20268.308.307.657.927.92-1.12%13,299
Mar 23, 20268.288.407.958.018.01-1.35%36,547
Mar 20, 20268.468.487.808.128.12-0.49%32,606
Mar 19, 20268.168.487.708.168.162.90%94,476
Mar 18, 20267.908.007.507.937.932.72%32,227
Mar 17, 20267.857.997.457.727.720.92%49,289
Mar 16, 20268.008.007.367.657.650.92%73,642
Mar 13, 20268.008.007.367.587.58-4.65%70,560
Mar 12, 20267.967.997.657.957.952.58%30,837
Mar 11, 20268.008.217.607.757.75-3.13%47,554
Mar 10, 20267.768.097.768.008.001.91%59,852
Mar 9, 20268.308.307.677.857.85-2.48%63,612
Mar 6, 20268.158.557.678.058.05-2.66%156,098
Mar 5, 20268.498.708.018.278.27-2.59%47,680
Mar 4, 20268.138.808.018.498.494.43%72,420
Mar 2, 20267.868.497.868.138.13-4.47%45,512
Feb 27, 20269.199.197.888.518.51-0.70%55,305
Feb 26, 20268.358.908.358.578.572.39%11,942
Feb 25, 20268.868.868.208.378.37-1.18%36,471
Feb 24, 20268.718.798.058.478.47-2.76%43,391
Feb 23, 20268.698.908.658.718.710.23%256,221
Feb 20, 20269.009.138.508.698.69-2.25%106,677
Feb 19, 20269.279.328.708.898.89-4.00%41,321
Feb 18, 20269.309.499.109.269.26-0.32%88,330
Feb 17, 20269.909.909.219.299.29-4.72%42,855
Feb 16, 20269.2110.009.219.759.751.88%85,648
Feb 13, 202610.0210.029.189.579.57-4.11%75,863
Feb 12, 202610.0910.409.709.989.98-1.09%39,912
Feb 11, 202610.5510.559.7010.0910.09-0.98%219,696
Feb 10, 202610.4410.449.9910.1910.190.10%80,425
Feb 9, 202610.2710.909.8810.1810.18-0.39%107,780
Feb 6, 20269.6010.309.5010.2210.223.44%123,275
Feb 5, 20269.8010.809.809.889.88-0.40%51,988
Feb 4, 202610.2710.279.809.929.92-1.49%62,205
Feb 3, 202610.7010.709.8210.0710.07-2.52%331,795
Feb 2, 202610.5010.709.8310.3310.330.49%78,175
Feb 1, 202610.6910.9910.2010.2810.28-2.84%74,214
Jan 30, 20269.8710.719.8710.5810.583.73%177,595
Jan 29, 202610.2910.299.7810.2010.203.66%235,852
Jan 28, 20269.849.909.369.849.841.97%192,706
Jan 27, 20269.699.698.829.659.654.55%179,842
Jan 23, 20268.629.398.569.239.233.13%246,648
Jan 22, 20268.658.968.608.958.954.80%60,146
Jan 21, 20268.709.048.278.548.54-1.84%135,528
Jan 20, 20269.409.408.698.708.70-4.81%101,483
Jan 19, 20269.409.638.969.149.14-2.35%267,107
Jan 16, 20268.619.408.619.369.364.46%45,111
Jan 14, 20268.699.408.698.968.96-1.21%258,001
Jan 13, 20269.019.209.019.079.07-2.05%36,687
Jan 12, 202610.0010.009.269.269.26-4.93%92,301
Jan 9, 202610.2010.209.499.749.74-2.40%66,394
Jan 8, 202610.1210.209.729.989.98-0.40%24,672
Jan 7, 20269.9010.129.5010.0210.023.94%50,567
Jan 6, 20269.7110.259.509.649.64-3.12%209,579
Jan 5, 202610.2310.399.709.959.95-2.26%171,836
Jan 2, 202610.0510.329.3410.1810.183.56%488,039
Jan 1, 20269.8310.529.769.839.83-4.00%79,876
Dec 31, 202510.5510.5510.0010.2410.240.59%224,037
Dec 30, 202510.7010.9910.1710.1810.18-4.86%195,912
Dec 29, 202510.4511.0410.4510.7010.70-1.38%25,188
Dec 26, 202511.3011.3010.7010.8510.85-2.16%104,436
Dec 24, 202510.9011.2910.9011.0911.09-0.54%16,721
Dec 23, 202511.3011.3011.0511.1511.151.73%36,635
Dec 22, 202511.3011.4510.6210.9610.96-1.08%75,342
Dec 19, 202511.2011.2010.3511.0811.082.78%105,222
Dec 18, 202510.3410.849.9510.7810.784.26%193,262
Dec 17, 202510.4910.6010.0710.3410.34-1.43%180,343
Dec 16, 202511.3011.3010.4910.4910.49-4.98%118,046
Dec 15, 202510.7611.0910.4111.0411.043.08%105,481
Dec 12, 202510.8011.3510.5710.7110.71-3.69%162,390
Dec 11, 202511.3011.3010.8111.1211.120.63%72,842
Dec 10, 202511.4011.4010.6011.0511.051.75%85,827
Dec 9, 202511.7811.8010.8610.8610.86-4.99%147,631
Dec 8, 202511.1311.6010.8511.4311.430.09%178,306
Dec 5, 202511.8911.8911.1111.4211.42-1.81%30,676
Dec 4, 202511.3511.9011.3511.6311.63-0.17%38,029
Dec 3, 202511.5911.7011.2011.6511.651.84%64,068
Dec 2, 202511.2911.7011.1111.4411.44-0.69%50,309