Price Data Selection & Download
Gayatri Highways Share Price All Time Records & Statistics (Jan 2026 - Sep 2026)
166 daily OHLCV records on NSE from Jan. 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Gayatri Highways share price today.
Share Price All Time High
₹3.02
February 16, 2026
NSE Exchange
Share Price All Time Low
₹1.72
September 09, 2026
NSE Exchange
Highest Volume Trading Day
1,363,160
August 31, 2026 • ₹1.96
NSE Exchange
Share Price History Data (Jan 2026 - Sep 2026)
GAYAHWS daily open, high, low, close and volume (OHLCV) on NSE — 166 records.
Total Records
166
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.87 | ₹1.95 | ₹1.82 | ₹1.90 | 253,808 |
| 2026-09-17 | ₹1.87 | ₹1.90 | ₹1.85 | ₹1.89 | 165,932 |
| 2026-09-16 | ₹1.92 | ₹1.93 | ₹1.81 | ₹1.84 | 205,869 |
| 2026-09-15 | ₹1.95 | ₹1.95 | ₹1.86 | ₹1.88 | 169,792 |
| 2026-09-11 | ₹1.93 | ₹1.93 | ₹1.85 | ₹1.92 | 113,257 |
| 2026-09-10 | ₹1.94 | ₹1.95 | ₹1.85 | ₹1.90 | 125,320 |
| 2026-09-09 | ₹1.98 | ₹2.00 | ₹1.72 | ₹1.94 | 237,823 |
| 2026-09-08 | ₹1.97 | ₹1.98 | ₹1.92 | ₹1.94 | 242,919 |
| 2026-09-07 | ₹1.93 | ₹2.00 | ₹1.91 | ₹1.92 | 289,982 |
| 2026-09-04 | ₹2.00 | ₹2.04 | ₹1.92 | ₹1.93 | 206,145 |
| 2026-09-03 | ₹1.99 | ₹2.02 | ₹1.96 | ₹1.96 | 213,064 |
| 2026-09-02 | ₹2.02 | ₹2.09 | ₹1.95 | ₹1.99 | 215,434 |
| 2026-09-01 | ₹2.05 | ₹2.10 | ₹1.96 | ₹2.02 | 371,576 |
| 2026-08-31 | ₹2.18 | ₹2.18 | ₹1.81 | ₹1.96 | 1,363,160 |
| 2026-08-28 | ₹1.87 | ₹1.91 | ₹1.85 | ₹1.88 | 176,841 |
| 2026-08-27 | ₹1.90 | ₹1.94 | ₹1.85 | ₹1.87 | 273,888 |
| 2026-08-26 | ₹1.94 | ₹1.96 | ₹1.90 | ₹1.90 | 323,059 |
| 2026-08-25 | ₹1.96 | ₹1.97 | ₹1.91 | ₹1.93 | 131,643 |
| 2026-08-24 | ₹1.99 | ₹2.05 | ₹1.90 | ₹1.92 | 227,639 |
| 2026-08-21 | ₹1.92 | ₹2.05 | ₹1.92 | ₹1.95 | 277,298 |
| 2026-08-20 | ₹1.98 | ₹2.00 | ₹1.88 | ₹1.92 | 274,240 |
| 2026-08-19 | ₹1.94 | ₹1.97 | ₹1.88 | ₹1.93 | 136,393 |
| 2026-08-18 | ₹1.93 | ₹1.94 | ₹1.87 | ₹1.91 | 152,362 |
| 2026-08-17 | ₹1.89 | ₹1.95 | ₹1.86 | ₹1.89 | 203,045 |
| 2026-08-14 | ₹1.99 | ₹1.99 | ₹1.80 | ₹1.89 | 189,418 |
| 2026-08-13 | ₹1.99 | ₹1.99 | ₹1.93 | ₹1.97 | 280,980 |
| 2026-08-12 | ₹2.00 | ₹2.00 | ₹1.92 | ₹1.98 | 165,138 |
| 2026-08-11 | ₹1.99 | ₹2.06 | ₹1.91 | ₹1.96 | 93,010 |
| 2026-08-10 | ₹1.98 | ₹2.06 | ₹1.91 | ₹1.95 | 178,005 |
| 2026-08-07 | ₹2.02 | ₹2.09 | ₹1.95 | ₹1.98 | 241,646 |
| 2026-08-06 | ₹2.02 | ₹2.02 | ₹1.95 | ₹1.98 | 188,912 |
| 2026-08-05 | ₹1.99 | ₹2.05 | ₹1.83 | ₹1.94 | 433,982 |
| 2026-08-04 | ₹2.09 | ₹2.09 | ₹1.93 | ₹1.99 | 175,761 |
| 2026-08-03 | ₹2.11 | ₹2.11 | ₹1.92 | ₹2.00 | 584,877 |
| 2026-07-31 | ₹1.94 | ₹2.13 | ₹1.94 | ₹2.02 | 190,708 |
| 2026-07-30 | ₹2.16 | ₹2.16 | ₹1.87 | ₹2.00 | 475,239 |
| 2026-07-29 | ₹2.10 | ₹2.10 | ₹1.88 | ₹2.00 | 278,461 |
| 2026-07-28 | ₹1.94 | ₹2.06 | ₹1.86 | ₹1.91 | 150,790 |
| 2026-07-27 | ₹1.92 | ₹1.92 | ₹1.85 | ₹1.88 | 126,331 |
| 2026-07-24 | ₹1.89 | ₹1.92 | ₹1.83 | ₹1.88 | 60,814 |
| 2026-07-23 | ₹1.93 | ₹1.95 | ₹1.88 | ₹1.89 | 56,440 |
| 2026-07-22 | ₹1.97 | ₹1.99 | ₹1.87 | ₹1.92 | 156,427 |
| 2026-07-21 | ₹1.94 | ₹2.00 | ₹1.87 | ₹1.93 | 256,045 |
| 2026-07-20 | ₹1.94 | ₹2.00 | ₹1.90 | ₹1.90 | 152,703 |
| 2026-07-17 | ₹2.04 | ₹2.04 | ₹1.87 | ₹1.94 | 220,690 |
| 2026-07-16 | ₹2.04 | ₹2.04 | ₹1.84 | ₹1.96 | 229,950 |
| 2026-07-15 | ₹1.89 | ₹1.95 | ₹1.85 | ₹1.92 | 161,592 |
| 2026-07-14 | ₹1.89 | ₹1.90 | ₹1.80 | ₹1.87 | 237,052 |
| 2026-07-13 | ₹2.00 | ₹2.00 | ₹1.80 | ₹1.87 | 256,538 |
| 2026-07-10 | ₹1.87 | ₹1.87 | ₹1.79 | ₹1.83 | 341,954 |
| 2026-07-09 | ₹1.86 | ₹1.92 | ₹1.81 | ₹1.81 | 573,153 |
| 2026-07-08 | ₹1.95 | ₹2.00 | ₹1.82 | ₹1.85 | 626,246 |
| 2026-07-07 | ₹2.04 | ₹2.05 | ₹1.94 | ₹1.96 | 487,777 |
| 2026-07-06 | ₹2.10 | ₹2.10 | ₹1.96 | ₹2.00 | 110,647 |
| 2026-07-03 | ₹2.10 | ₹2.10 | ₹1.95 | ₹2.03 | 302,675 |
| 2026-07-02 | ₹1.95 | ₹2.04 | ₹1.95 | ₹1.98 | 359,236 |
| 2026-07-01 | ₹2.09 | ₹2.09 | ₹1.98 | ₹2.01 | 416,813 |
| 2026-06-30 | ₹2.14 | ₹2.14 | ₹2.00 | ₹2.03 | 326,608 |
| 2026-06-29 | ₹2.15 | ₹2.23 | ₹2.02 | ₹2.03 | 333,762 |
| 2026-06-25 | ₹2.20 | ₹2.24 | ₹2.15 | ₹2.15 | 156,085 |
| 2026-06-24 | ₹2.25 | ₹2.26 | ₹2.11 | ₹2.19 | 96,774 |
| 2026-06-23 | ₹2.21 | ₹2.28 | ₹2.19 | ₹2.22 | 219,279 |
| 2026-06-22 | ₹2.20 | ₹2.26 | ₹2.19 | ₹2.22 | 187,522 |
| 2026-06-19 | ₹2.21 | ₹2.27 | ₹2.18 | ₹2.23 | 158,305 |
| 2026-06-18 | ₹2.18 | ₹2.28 | ₹2.18 | ₹2.22 | 129,739 |
| 2026-06-17 | ₹2.26 | ₹2.31 | ₹2.15 | ₹2.22 | 408,539 |
| 2026-06-16 | ₹2.23 | ₹2.29 | ₹2.20 | ₹2.21 | 165,378 |
| 2026-06-15 | ₹2.22 | ₹2.28 | ₹2.18 | ₹2.23 | 166,684 |
| 2026-06-12 | ₹2.15 | ₹2.26 | ₹2.13 | ₹2.16 | 199,451 |
| 2026-06-11 | ₹2.29 | ₹2.29 | ₹2.11 | ₹2.17 | 123,135 |
| 2026-06-10 | ₹2.16 | ₹2.18 | ₹2.11 | ₹2.13 | 116,404 |
| 2026-06-09 | ₹2.25 | ₹2.29 | ₹2.02 | ₹2.17 | 723,214 |
| 2026-06-08 | ₹2.26 | ₹2.30 | ₹2.22 | ₹2.23 | 181,819 |
| 2026-06-05 | ₹2.30 | ₹2.30 | ₹2.22 | ₹2.26 | 151,109 |
| 2026-06-04 | ₹2.24 | ₹2.35 | ₹2.21 | ₹2.26 | 267,990 |
| 2026-06-03 | ₹2.26 | ₹2.33 | ₹2.20 | ₹2.24 | 160,141 |
| 2026-06-02 | ₹2.21 | ₹2.33 | ₹2.21 | ₹2.26 | 223,014 |
| 2026-06-01 | ₹2.34 | ₹2.34 | ₹2.20 | ₹2.25 | 248,243 |
| 2026-05-29 | ₹2.27 | ₹2.35 | ₹2.27 | ₹2.28 | 243,992 |
| 2026-05-27 | ₹2.32 | ₹2.32 | ₹2.26 | ₹2.27 | 182,178 |
| 2026-05-26 | ₹2.44 | ₹2.50 | ₹2.28 | ₹2.28 | 853,652 |
| 2026-05-25 | ₹2.25 | ₹2.39 | ₹2.25 | ₹2.39 | 372,399 |
| 2026-05-22 | ₹2.25 | ₹2.34 | ₹2.25 | ₹2.28 | 236,562 |
| 2026-05-21 | ₹2.39 | ₹2.39 | ₹2.27 | ₹2.29 | 188,792 |
| 2026-05-20 | ₹2.24 | ₹2.36 | ₹2.18 | ₹2.31 | 219,979 |
| 2026-05-19 | ₹2.26 | ₹2.34 | ₹2.17 | ₹2.25 | 216,819 |
| 2026-05-18 | ₹2.35 | ₹2.36 | ₹2.26 | ₹2.26 | 477,551 |
| 2026-05-15 | ₹2.46 | ₹2.46 | ₹2.36 | ₹2.37 | 196,266 |
| 2026-05-14 | ₹2.44 | ₹2.50 | ₹2.35 | ₹2.37 | 246,037 |
| 2026-05-13 | ₹2.34 | ₹2.45 | ₹2.33 | ₹2.39 | 184,455 |
| 2026-05-12 | ₹2.41 | ₹2.47 | ₹2.33 | ₹2.35 | 292,632 |
| 2026-05-11 | ₹2.54 | ₹2.54 | ₹2.37 | ₹2.41 | 498,587 |
| 2026-05-08 | ₹2.43 | ₹2.48 | ₹2.37 | ₹2.47 | 618,523 |
| 2026-05-07 | ₹2.48 | ₹2.48 | ₹2.35 | ₹2.37 | 392,743 |
| 2026-05-06 | ₹2.58 | ₹2.58 | ₹2.40 | ₹2.43 | 801,098 |
| 2026-05-05 | ₹2.40 | ₹2.46 | ₹2.30 | ₹2.46 | 495,164 |
| 2026-05-04 | ₹2.17 | ₹2.36 | ₹2.17 | ₹2.35 | 609,413 |
| 2026-04-30 | ₹2.30 | ₹2.30 | ₹2.15 | ₹2.25 | 513,571 |
| 2026-04-29 | ₹2.18 | ₹2.33 | ₹2.18 | ₹2.23 | 449,309 |
| 2026-04-28 | ₹2.33 | ₹2.39 | ₹2.22 | ₹2.22 | 1,353,212 |
| 2026-04-27 | ₹2.34 | ₹2.50 | ₹2.28 | ₹2.33 | 993,917 |
| 2026-04-24 | ₹2.45 | ₹2.50 | ₹2.33 | ₹2.39 | 307,976 |
| 2026-04-23 | ₹2.45 | ₹2.57 | ₹2.37 | ₹2.45 | 494,254 |
| 2026-04-22 | ₹2.45 | ₹2.53 | ₹2.43 | ₹2.45 | 686,499 |
| 2026-04-21 | ₹2.81 | ₹2.81 | ₹2.55 | ₹2.55 | 922,250 |
| 2026-04-20 | ₹2.67 | ₹2.68 | ₹2.62 | ₹2.68 | 256,087 |
| 2026-04-17 | ₹2.55 | ₹2.56 | ₹2.35 | ₹2.56 | 435,454 |
| 2026-04-16 | ₹2.38 | ₹2.45 | ₹2.31 | ₹2.44 | 293,713 |
| 2026-04-15 | ₹2.31 | ₹2.38 | ₹2.30 | ₹2.34 | 191,505 |
| 2026-04-13 | ₹2.45 | ₹2.45 | ₹2.25 | ₹2.29 | 419,614 |
| 2026-04-10 | ₹2.24 | ₹2.35 | ₹2.24 | ₹2.35 | 163,854 |
| 2026-04-09 | ₹2.31 | ₹2.32 | ₹2.18 | ₹2.24 | 206,677 |
| 2026-04-08 | ₹2.18 | ₹2.21 | ₹2.15 | ₹2.21 | 225,807 |
| 2026-04-07 | ₹2.13 | ₹2.21 | ₹2.07 | ₹2.11 | 100,311 |
| 2026-04-06 | ₹2.27 | ₹2.27 | ₹2.10 | ₹2.13 | 456,076 |
| 2026-04-02 | ₹2.10 | ₹2.20 | ₹2.00 | ₹2.18 | 159,571 |
| 2026-04-01 | ₹2.06 | ₹2.10 | ₹2.00 | ₹2.10 | 124,560 |
| 2026-03-30 | ₹1.98 | ₹2.11 | ₹1.96 | ₹2.00 | 165,911 |
| 2026-03-27 | ₹2.20 | ₹2.20 | ₹2.05 | ₹2.06 | 333,733 |
| 2026-03-25 | ₹2.20 | ₹2.20 | ₹2.05 | ₹2.15 | 197,179 |
| 2026-03-24 | ₹2.00 | ₹2.10 | ₹1.94 | ₹2.10 | 215,351 |
| 2026-03-23 | ₹2.10 | ₹2.10 | ₹2.00 | ₹2.00 | 297,945 |
| 2026-03-20 | ₹2.05 | ₹2.18 | ₹2.05 | ₹2.10 | 275,352 |
| 2026-03-19 | ₹2.21 | ₹2.23 | ₹2.10 | ₹2.12 | 240,113 |
| 2026-03-18 | ₹2.21 | ₹2.26 | ₹2.15 | ₹2.21 | 176,045 |
| 2026-03-17 | ₹2.26 | ₹2.30 | ₹2.15 | ₹2.16 | 151,272 |
| 2026-03-16 | ₹2.24 | ₹2.30 | ₹2.20 | ₹2.22 | 144,960 |
| 2026-03-13 | ₹2.28 | ₹2.35 | ₹2.20 | ₹2.25 | 191,360 |
| 2026-03-12 | ₹2.40 | ₹2.49 | ₹2.28 | ₹2.28 | 349,113 |
| 2026-03-11 | ₹2.29 | ₹2.39 | ₹2.29 | ₹2.39 | 256,034 |
| 2026-03-10 | ₹2.23 | ₹2.29 | ₹2.20 | ₹2.28 | 216,731 |
| 2026-03-09 | ₹2.23 | ₹2.24 | ₹2.16 | ₹2.19 | 294,664 |
| 2026-03-06 | ₹2.32 | ₹2.35 | ₹2.22 | ₹2.27 | 302,314 |
| 2026-03-05 | ₹2.24 | ₹2.24 | ₹2.18 | ₹2.24 | 161,969 |
| 2026-03-04 | ₹2.09 | ₹2.22 | ₹2.09 | ₹2.14 | 208,656 |
| 2026-03-02 | ₹2.25 | ₹2.25 | ₹2.19 | ₹2.19 | 410,239 |
| 2026-02-27 | ₹2.25 | ₹2.34 | ₹2.25 | ₹2.30 | 162,844 |
| 2026-02-26 | ₹2.20 | ₹2.29 | ₹2.20 | ₹2.25 | 148,844 |
| 2026-02-25 | ₹2.20 | ₹2.29 | ₹2.16 | ₹2.25 | 221,688 |
| 2026-02-24 | ₹2.33 | ₹2.33 | ₹2.23 | ₹2.23 | 354,297 |
| 2026-02-23 | ₹2.48 | ₹2.54 | ₹2.34 | ₹2.34 | 664,668 |
| 2026-02-20 | ₹2.65 | ₹2.70 | ₹2.46 | ₹2.46 | 633,440 |
| 2026-02-19 | ₹2.36 | ₹2.60 | ₹2.36 | ₹2.58 | 796,920 |
| 2026-02-18 | ₹2.49 | ₹2.58 | ₹2.48 | ₹2.48 | 345,508 |
| 2026-02-17 | ₹2.62 | ₹2.62 | ₹2.61 | ₹2.61 | 70,624 |
| 2026-02-16 | ₹2.99 | ₹3.02 | ₹2.74 | ₹2.74 | 338,176 |
| 2026-02-13 | ₹2.81 | ₹2.88 | ₹2.81 | ₹2.88 | 360,981 |
| 2026-02-12 | ₹2.65 | ₹2.75 | ₹2.65 | ₹2.75 | 177,988 |
| 2026-02-11 | ₹2.62 | ₹2.62 | ₹2.50 | ₹2.62 | 537,152 |
| 2026-02-10 | ₹2.50 | ₹2.50 | ₹2.49 | ₹2.50 | 162,861 |
| 2026-02-09 | ₹2.28 | ₹2.39 | ₹2.28 | ₹2.39 | 243,609 |
| 2026-02-06 | ₹2.23 | ₹2.28 | ₹2.23 | ₹2.28 | 154,455 |
| 2026-02-05 | ₹2.16 | ₹2.18 | ₹2.05 | ₹2.18 | 367,164 |
| 2026-02-04 | ₹2.00 | ₹2.08 | ₹1.92 | ₹2.08 | 528,683 |
| 2026-02-03 | ₹1.94 | ₹2.03 | ₹1.94 | ₹1.99 | 1,254,901 |
| 2026-02-02 | ₹2.16 | ₹2.16 | ₹1.96 | ₹2.04 | 1,056,569 |
| 2026-02-01 | ₹2.06 | ₹2.06 | ₹2.06 | ₹2.06 | 54,138 |
| 2026-01-30 | ₹1.88 | ₹1.97 | ₹1.84 | ₹1.97 | 324,224 |
| 2026-01-29 | ₹1.97 | ₹2.01 | ₹1.88 | ₹1.88 | 591,687 |
| 2026-01-28 | ₹1.97 | ₹2.12 | ₹1.96 | ₹1.97 | 436,386 |
| 2026-01-27 | ₹2.16 | ₹2.20 | ₹2.04 | ₹2.04 | 232,923 |
| 2026-01-23 | ₹2.29 | ₹2.29 | ₹2.14 | ₹2.14 | 193,143 |
| 2026-01-22 | ₹2.27 | ₹2.40 | ₹2.24 | ₹2.25 | 193,330 |
| 2026-01-21 | ₹2.43 | ₹2.45 | ₹2.34 | ₹2.34 | 216,303 |
| 2026-01-20 | ₹2.56 | ₹2.56 | ₹2.46 | ₹2.46 | 336,467 |
| 2026-01-19 | ₹2.73 | ₹2.74 | ₹2.55 | ₹2.58 | 237,695 |
Gayatri Highways Share Price Performance Analysis (Jan 2026 - Sep 2026)
GAYAHWS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.36%
₹2.58 → ₹1.90
Year to Date
Price Volatility
10.15%
Low Volatility
Year to Date
Average Daily Volume
312,779
Year to Date Average
NSE Exchange
Gayatri Highways Share Price History – Frequently Asked Questions
Common questions about GAYAHWS historical data and records. Analyse Gayatri Highways ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Gayatri Highways (GAYAHWS)?
The all-time high share price of Gayatri Highways was ₹3.02 recorded on February 16, 2026 on the NSE exchange.
What is the all-time low share price of Gayatri Highways (GAYAHWS)?
The all-time low share price of Gayatri Highways was ₹1.72 recorded on September 09, 2026 on the NSE exchange.
How can I download GAYAHWS historical share price data?
You can download Gayatri Highways historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GAYAHWS shares?
The highest trading volume day for Gayatri Highways was 1,363,160 shares traded on August 31, 2026 on the NSE exchange, with share price at ₹1.96.