Price Data Selection & Download
Gayatri Sugars Share Price All Time Records & Statistics (Jun 2023 - May 2026)
704 daily OHLCV records on BSE from June 2023 to May 2026. Explore Gayatri Sugars intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹29.41
November 02, 2023
BSE Exchange
Share Price All Time Low
₹5.42
June 12, 2023
BSE Exchange
Highest Volume Trading Day
1,953,210
June 11, 2025 • ₹15.56
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
GAYATRI daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹8.85 | ₹9.65 | ₹8.46 | ₹8.58 | 250,070 |
| 2026-05-21 | ₹8.78 | ₹8.95 | ₹8.61 | ₹8.65 | 44,611 |
| 2026-05-20 | ₹8.50 | ₹8.80 | ₹8.50 | ₹8.78 | 50,523 |
| 2026-05-19 | ₹8.33 | ₹8.85 | ₹8.33 | ₹8.51 | 69,570 |
| 2026-05-18 | ₹8.90 | ₹8.90 | ₹8.26 | ₹8.56 | 40,751 |
| 2026-05-15 | ₹8.69 | ₹8.69 | ₹8.25 | ₹8.58 | 89,822 |
| 2026-05-14 | ₹8.62 | ₹8.82 | ₹8.11 | ₹8.50 | 98,035 |
| 2026-05-13 | ₹8.76 | ₹8.99 | ₹8.60 | ₹8.68 | 88,435 |
| 2026-05-12 | ₹8.82 | ₹9.10 | ₹8.82 | ₹8.99 | 27,872 |
| 2026-05-11 | ₹9.00 | ₹9.60 | ₹8.90 | ₹9.11 | 59,700 |
| 2026-05-08 | ₹9.10 | ₹9.70 | ₹8.84 | ₹9.18 | 80,509 |
| 2026-05-07 | ₹9.02 | ₹9.70 | ₹9.00 | ₹9.12 | 66,302 |
| 2026-05-06 | ₹8.95 | ₹9.35 | ₹8.95 | ₹9.10 | 39,903 |
| 2026-05-05 | ₹8.89 | ₹9.75 | ₹8.80 | ₹9.00 | 444,228 |
| 2026-05-04 | ₹9.42 | ₹9.60 | ₹9.42 | ₹9.51 | 36,414 |
| 2026-04-30 | ₹9.72 | ₹9.90 | ₹9.40 | ₹9.50 | 136,365 |
| 2026-04-29 | ₹9.88 | ₹9.90 | ₹9.40 | ₹9.56 | 48,653 |
| 2026-04-28 | ₹10.00 | ₹10.00 | ₹9.40 | ₹9.47 | 30,897 |
| 2026-04-27 | ₹9.70 | ₹9.82 | ₹9.50 | ₹9.64 | 40,440 |
| 2026-04-24 | ₹9.94 | ₹9.94 | ₹9.41 | ₹9.58 | 36,288 |
| 2026-04-23 | ₹9.48 | ₹11.00 | ₹9.22 | ₹9.73 | 466,743 |
| 2026-04-22 | ₹9.39 | ₹9.40 | ₹9.06 | ₹9.18 | 23,902 |
| 2026-04-21 | ₹8.55 | ₹9.50 | ₹8.55 | ₹9.16 | 59,137 |
| 2026-04-20 | ₹9.63 | ₹9.63 | ₹9.14 | ₹9.21 | 33,534 |
| 2026-04-17 | ₹9.85 | ₹9.85 | ₹9.35 | ₹9.63 | 34,370 |
| 2026-04-16 | ₹9.45 | ₹9.90 | ₹9.19 | ₹9.56 | 125,333 |
| 2026-04-15 | ₹9.00 | ₹9.19 | ₹8.90 | ₹8.99 | 73,865 |
| 2026-04-13 | ₹8.14 | ₹8.85 | ₹8.14 | ₹8.82 | 27,840 |
| 2026-04-10 | ₹9.20 | ₹9.20 | ₹8.50 | ₹8.76 | 225,091 |
| 2026-04-09 | ₹8.98 | ₹9.90 | ₹8.62 | ₹8.77 | 29,717 |
| 2026-04-08 | ₹8.65 | ₹9.20 | ₹8.65 | ₹8.68 | 201,635 |
| 2026-04-07 | ₹8.66 | ₹9.10 | ₹8.16 | ₹8.51 | 42,866 |
| 2026-04-06 | ₹8.30 | ₹8.70 | ₹7.70 | ₹8.66 | 71,878 |
| 2026-04-02 | ₹8.23 | ₹8.23 | ₹7.65 | ₹8.12 | 20,839 |
| 2026-04-01 | ₹7.65 | ₹8.17 | ₹7.65 | ₹8.07 | 36,845 |
| 2026-03-30 | ₹7.35 | ₹7.60 | ₹7.01 | ₹7.51 | 75,881 |
| 2026-03-27 | ₹7.98 | ₹8.30 | ₹7.36 | ₹7.49 | 215,727 |
| 2026-03-25 | ₹7.92 | ₹8.26 | ₹7.76 | ₹7.98 | 61,068 |
| 2026-03-24 | ₹8.30 | ₹8.30 | ₹7.65 | ₹7.92 | 13,299 |
| 2026-03-23 | ₹8.28 | ₹8.40 | ₹7.95 | ₹8.01 | 36,547 |
| 2026-03-20 | ₹8.46 | ₹8.48 | ₹7.80 | ₹8.12 | 32,606 |
| 2026-03-19 | ₹8.16 | ₹8.48 | ₹7.70 | ₹8.16 | 94,476 |
| 2026-03-18 | ₹7.90 | ₹8.00 | ₹7.50 | ₹7.93 | 32,227 |
| 2026-03-17 | ₹7.85 | ₹7.99 | ₹7.45 | ₹7.72 | 49,289 |
| 2026-03-16 | ₹8.00 | ₹8.00 | ₹7.36 | ₹7.65 | 73,642 |
| 2026-03-13 | ₹8.00 | ₹8.00 | ₹7.36 | ₹7.58 | 70,560 |
| 2026-03-12 | ₹7.96 | ₹7.99 | ₹7.65 | ₹7.95 | 30,837 |
| 2026-03-11 | ₹8.00 | ₹8.21 | ₹7.60 | ₹7.75 | 47,554 |
| 2026-03-10 | ₹7.76 | ₹8.09 | ₹7.76 | ₹8.00 | 59,852 |
| 2026-03-09 | ₹8.30 | ₹8.30 | ₹7.67 | ₹7.85 | 63,612 |
| 2026-03-06 | ₹8.15 | ₹8.55 | ₹7.67 | ₹8.05 | 156,098 |
| 2026-03-05 | ₹8.49 | ₹8.70 | ₹8.01 | ₹8.27 | 47,680 |
| 2026-03-04 | ₹8.13 | ₹8.80 | ₹8.01 | ₹8.49 | 72,420 |
| 2026-03-02 | ₹7.86 | ₹8.49 | ₹7.86 | ₹8.13 | 45,512 |
| 2026-02-27 | ₹9.19 | ₹9.19 | ₹7.88 | ₹8.51 | 55,305 |
| 2026-02-26 | ₹8.35 | ₹8.90 | ₹8.35 | ₹8.57 | 11,942 |
| 2026-02-25 | ₹8.86 | ₹8.86 | ₹8.20 | ₹8.37 | 36,471 |
| 2026-02-24 | ₹8.71 | ₹8.79 | ₹8.05 | ₹8.47 | 43,391 |
| 2026-02-23 | ₹8.69 | ₹8.90 | ₹8.65 | ₹8.71 | 256,221 |
| 2026-02-20 | ₹9.00 | ₹9.13 | ₹8.50 | ₹8.69 | 106,677 |
| 2026-02-19 | ₹9.27 | ₹9.32 | ₹8.70 | ₹8.89 | 41,321 |
| 2026-02-18 | ₹9.30 | ₹9.49 | ₹9.10 | ₹9.26 | 88,330 |
| 2026-02-17 | ₹9.90 | ₹9.90 | ₹9.21 | ₹9.29 | 42,855 |
| 2026-02-16 | ₹9.21 | ₹10.00 | ₹9.21 | ₹9.75 | 85,648 |
| 2026-02-13 | ₹10.02 | ₹10.02 | ₹9.18 | ₹9.57 | 75,863 |
| 2026-02-12 | ₹10.09 | ₹10.40 | ₹9.70 | ₹9.98 | 39,912 |
| 2026-02-11 | ₹10.55 | ₹10.55 | ₹9.70 | ₹10.09 | 219,696 |
| 2026-02-10 | ₹10.44 | ₹10.44 | ₹9.99 | ₹10.19 | 80,425 |
| 2026-02-09 | ₹10.27 | ₹10.90 | ₹9.88 | ₹10.18 | 107,780 |
| 2026-02-06 | ₹9.60 | ₹10.30 | ₹9.50 | ₹10.22 | 123,275 |
| 2026-02-05 | ₹9.80 | ₹10.80 | ₹9.80 | ₹9.88 | 51,988 |
| 2026-02-04 | ₹10.27 | ₹10.27 | ₹9.80 | ₹9.92 | 62,205 |
| 2026-02-03 | ₹10.70 | ₹10.70 | ₹9.82 | ₹10.07 | 331,795 |
| 2026-02-02 | ₹10.50 | ₹10.70 | ₹9.83 | ₹10.33 | 78,175 |
| 2026-02-01 | ₹10.69 | ₹10.99 | ₹10.20 | ₹10.28 | 74,214 |
| 2026-01-30 | ₹9.87 | ₹10.71 | ₹9.87 | ₹10.58 | 177,595 |
| 2026-01-29 | ₹10.29 | ₹10.29 | ₹9.78 | ₹10.20 | 235,852 |
| 2026-01-28 | ₹9.84 | ₹9.90 | ₹9.36 | ₹9.84 | 192,706 |
| 2026-01-27 | ₹9.69 | ₹9.69 | ₹8.82 | ₹9.65 | 179,842 |
| 2026-01-23 | ₹8.62 | ₹9.39 | ₹8.56 | ₹9.23 | 246,648 |
| 2026-01-22 | ₹8.65 | ₹8.96 | ₹8.60 | ₹8.95 | 60,146 |
| 2026-01-21 | ₹8.70 | ₹9.04 | ₹8.27 | ₹8.54 | 135,528 |
| 2026-01-20 | ₹9.40 | ₹9.40 | ₹8.69 | ₹8.70 | 101,483 |
| 2026-01-19 | ₹9.40 | ₹9.63 | ₹8.96 | ₹9.14 | 267,107 |
| 2026-01-16 | ₹8.61 | ₹9.40 | ₹8.61 | ₹9.36 | 45,111 |
| 2026-01-14 | ₹8.69 | ₹9.40 | ₹8.69 | ₹8.96 | 258,001 |
| 2026-01-13 | ₹9.01 | ₹9.20 | ₹9.01 | ₹9.07 | 36,687 |
| 2026-01-12 | ₹10.00 | ₹10.00 | ₹9.26 | ₹9.26 | 92,301 |
| 2026-01-09 | ₹10.20 | ₹10.20 | ₹9.49 | ₹9.74 | 66,394 |
| 2026-01-08 | ₹10.12 | ₹10.20 | ₹9.72 | ₹9.98 | 24,672 |
| 2026-01-07 | ₹9.90 | ₹10.12 | ₹9.50 | ₹10.02 | 50,567 |
| 2026-01-06 | ₹9.71 | ₹10.25 | ₹9.50 | ₹9.64 | 209,579 |
| 2026-01-05 | ₹10.23 | ₹10.39 | ₹9.70 | ₹9.95 | 171,836 |
| 2026-01-02 | ₹10.05 | ₹10.32 | ₹9.34 | ₹10.18 | 488,039 |
| 2026-01-01 | ₹9.83 | ₹10.52 | ₹9.76 | ₹9.83 | 79,876 |
Gayatri Sugars Share Price Performance Analysis (Jun 2023 - May 2026)
GAYATRI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.72%
₹9.83 → ₹8.58
Year to Date
Price Volatility
8.57%
Low Volatility
Year to Date
Average Daily Volume
101,740
Year to Date Average
BSE Exchange
Gayatri Sugars Share Price History – Frequently Asked Questions
Common questions about GAYATRI historical data and records. For live price, key ratios and fundamentals, see Gayatri Sugars share price today.
What is the all-time high share price of Gayatri Sugars (GAYATRI)?
The all-time high share price of Gayatri Sugars was ₹29.41 recorded on November 02, 2023 on the BSE exchange.
What is the all-time low share price of Gayatri Sugars (GAYATRI)?
The all-time low share price of Gayatri Sugars was ₹5.42 recorded on June 12, 2023 on the BSE exchange.
How can I download GAYATRI historical share price data?
You can download Gayatri Sugars 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 GAYATRI shares?
The highest trading volume day for Gayatri Sugars was 1,953,210 shares traded on June 11, 2025 on the BSE exchange, with share price at ₹15.56.