Price Data Selection & Download
Gyan Developers & Builders Share Price All Time Records & Statistics (Jul 2023 - May 2026)
531 daily OHLCV records on BSE from July 2023 to May 2026. Compare with Gyan Developers & Builders value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹75.64
September 08, 2025
BSE Exchange
Share Price All Time Low
₹6.42
November 20, 2023
BSE Exchange
Highest Volume Trading Day
11,864
August 01, 2025 • ₹69.44
BSE Exchange
Share Price History Data (Jul 2023 - May 2026)
GYANDEV daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹44.90 | ₹47.50 | ₹40.23 | ₹43.95 | 2,727 |
| 2026-05-18 | ₹49.00 | ₹49.99 | ₹39.20 | ₹44.81 | 3,410 |
| 2026-05-15 | ₹39.90 | ₹46.00 | ₹39.90 | ₹44.68 | 7,521 |
| 2026-05-14 | ₹39.40 | ₹39.40 | ₹37.10 | ₹38.99 | 111 |
| 2026-05-13 | ₹43.00 | ₹43.00 | ₹36.20 | ₹39.44 | 408 |
| 2026-05-12 | ₹36.86 | ₹42.00 | ₹36.86 | ₹39.99 | 872 |
| 2026-05-11 | ₹40.02 | ₹40.02 | ₹37.00 | ₹37.61 | 3,491 |
| 2026-05-07 | ₹41.00 | ₹41.45 | ₹40.00 | ₹40.02 | 1,962 |
| 2026-05-06 | ₹38.05 | ₹41.00 | ₹38.05 | ₹40.02 | 1,509 |
| 2026-05-05 | ₹37.61 | ₹41.45 | ₹34.64 | ₹41.45 | 1,713 |
| 2026-05-04 | ₹39.90 | ₹39.90 | ₹35.05 | ₹35.61 | 426 |
| 2026-04-30 | ₹39.97 | ₹39.97 | ₹35.52 | ₹36.07 | 894 |
| 2026-04-29 | ₹40.00 | ₹40.00 | ₹35.30 | ₹36.56 | 1,848 |
| 2026-04-28 | ₹42.35 | ₹42.35 | ₹41.89 | ₹41.89 | 712 |
| 2026-04-27 | ₹44.11 | ₹44.11 | ₹38.13 | ₹39.25 | 2,236 |
| 2026-04-24 | ₹40.40 | ₹43.90 | ₹40.40 | ₹43.90 | 1,000 |
| 2026-04-23 | ₹40.20 | ₹40.20 | ₹40.20 | ₹40.20 | 1,111 |
| 2026-04-22 | ₹40.30 | ₹40.52 | ₹37.80 | ₹40.00 | 1,659 |
| 2026-04-21 | ₹44.27 | ₹44.27 | ₹40.00 | ₹40.34 | 379 |
| 2026-04-20 | ₹40.50 | ₹44.25 | ₹38.30 | ₹40.99 | 2,824 |
| 2026-04-17 | ₹41.33 | ₹41.33 | ₹35.03 | ₹40.87 | 1,686 |
| 2026-04-16 | ₹40.50 | ₹41.98 | ₹35.00 | ₹41.98 | 1,630 |
| 2026-04-15 | ₹40.50 | ₹40.50 | ₹39.37 | ₹39.38 | 14 |
| 2026-04-10 | ₹36.90 | ₹36.90 | ₹35.40 | ₹35.44 | 646 |
| 2026-04-09 | ₹35.10 | ₹37.85 | ₹35.10 | ₹37.85 | 302 |
| 2026-04-08 | ₹40.00 | ₹40.00 | ₹35.01 | ₹35.10 | 519 |
| 2026-04-07 | ₹44.30 | ₹44.30 | ₹34.33 | ₹36.53 | 1,776 |
| 2026-04-06 | ₹38.00 | ₹41.25 | ₹38.00 | ₹41.00 | 116 |
| 2026-04-02 | ₹39.00 | ₹44.29 | ₹39.00 | ₹44.14 | 547 |
| 2026-04-01 | ₹44.25 | ₹44.25 | ₹37.17 | ₹39.59 | 603 |
| 2026-03-30 | ₹34.80 | ₹43.46 | ₹30.06 | ₹40.00 | 11,477 |
| 2026-03-27 | ₹37.00 | ₹37.13 | ₹36.95 | ₹37.13 | 111 |
| 2026-03-25 | ₹37.00 | ₹37.00 | ₹36.26 | ₹36.95 | 1,682 |
| 2026-03-24 | ₹36.61 | ₹37.61 | ₹36.25 | ₹36.86 | 324 |
| 2026-03-23 | ₹36.68 | ₹36.68 | ₹35.00 | ₹36.61 | 1,003 |
| 2026-03-20 | ₹33.50 | ₹36.50 | ₹30.11 | ₹36.50 | 449 |
| 2026-03-19 | ₹33.70 | ₹35.79 | ₹33.60 | ₹35.79 | 246 |
| 2026-03-18 | ₹36.00 | ₹36.00 | ₹35.79 | ₹35.79 | 14 |
| 2026-03-17 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 2 |
| 2026-03-16 | ₹35.00 | ₹36.65 | ₹34.25 | ₹34.25 | 287 |
| 2026-03-13 | ₹32.01 | ₹35.00 | ₹32.01 | ₹35.00 | 1,926 |
| 2026-03-12 | ₹33.20 | ₹33.20 | ₹32.00 | ₹32.01 | 559 |
| 2026-03-11 | ₹31.00 | ₹35.44 | ₹30.80 | ₹35.44 | 194 |
| 2026-03-09 | ₹32.00 | ₹32.87 | ₹32.00 | ₹32.87 | 52 |
| 2026-03-06 | ₹32.40 | ₹37.80 | ₹30.81 | ₹37.80 | 51 |
| 2026-03-02 | ₹38.24 | ₹38.24 | ₹32.16 | ₹34.34 | 4,420 |
| 2026-02-27 | ₹39.76 | ₹39.76 | ₹37.49 | ₹37.49 | 7 |
| 2026-02-26 | ₹37.00 | ₹37.00 | ₹32.50 | ₹36.95 | 359 |
| 2026-02-25 | ₹38.70 | ₹38.70 | ₹31.36 | ₹37.95 | 1,103 |
| 2026-02-24 | ₹34.39 | ₹38.94 | ₹34.00 | ₹38.70 | 703 |
| 2026-02-23 | ₹37.25 | ₹37.25 | ₹31.00 | ₹34.39 | 14 |
| 2026-02-20 | ₹32.80 | ₹38.79 | ₹30.21 | ₹37.25 | 450 |
| 2026-02-19 | ₹35.00 | ₹43.79 | ₹34.00 | ₹35.38 | 1,351 |
| 2026-02-18 | ₹39.59 | ₹39.59 | ₹34.52 | ₹37.77 | 626 |
| 2026-02-17 | ₹36.72 | ₹39.85 | ₹36.72 | ₹39.85 | 2 |
| 2026-02-16 | ₹32.61 | ₹38.80 | ₹32.61 | ₹36.77 | 2,113 |
| 2026-02-13 | ₹36.12 | ₹39.20 | ₹35.75 | ₹38.08 | 1,072 |
| 2026-02-12 | ₹39.99 | ₹42.41 | ₹35.38 | ₹35.41 | 2,674 |
| 2026-02-11 | ₹39.60 | ₹40.00 | ₹32.75 | ₹35.36 | 721 |
| 2026-02-10 | ₹38.45 | ₹41.00 | ₹36.45 | ₹40.00 | 983 |
| 2026-02-09 | ₹36.50 | ₹41.00 | ₹36.00 | ₹37.52 | 618 |
| 2026-02-06 | ₹34.49 | ₹34.49 | ₹27.62 | ₹34.48 | 532 |
| 2026-02-05 | ₹34.49 | ₹34.49 | ₹34.49 | ₹34.49 | 23 |
| 2026-02-04 | ₹36.70 | ₹36.70 | ₹34.70 | ₹34.70 | 22 |
| 2026-02-03 | ₹36.71 | ₹36.71 | ₹34.79 | ₹35.00 | 483 |
| 2026-02-02 | ₹35.89 | ₹35.89 | ₹30.30 | ₹35.62 | 52 |
| 2026-02-01 | ₹34.99 | ₹36.35 | ₹32.87 | ₹33.52 | 428 |
| 2026-01-30 | ₹34.00 | ₹36.92 | ₹34.00 | ₹36.48 | 169 |
| 2026-01-29 | ₹34.00 | ₹36.64 | ₹34.00 | ₹34.07 | 2,553 |
| 2026-01-28 | ₹39.97 | ₹39.97 | ₹34.00 | ₹34.75 | 111 |
| 2026-01-27 | ₹36.54 | ₹36.54 | ₹36.54 | ₹36.54 | 100 |
| 2026-01-23 | ₹36.55 | ₹36.55 | ₹36.54 | ₹36.54 | 18 |
| 2026-01-22 | ₹36.49 | ₹37.00 | ₹36.49 | ₹36.55 | 1,840 |
| 2026-01-21 | ₹36.50 | ₹37.23 | ₹35.77 | ₹37.23 | 108 |
| 2026-01-20 | ₹38.85 | ₹42.31 | ₹35.00 | ₹36.50 | 1,115 |
| 2026-01-19 | ₹35.06 | ₹38.51 | ₹35.06 | ₹38.51 | 80 |
| 2026-01-16 | ₹39.76 | ₹39.76 | ₹34.87 | ₹35.01 | 452 |
| 2026-01-14 | ₹37.32 | ₹41.00 | ₹35.00 | ₹36.16 | 2,439 |
| 2026-01-13 | ₹38.05 | ₹40.95 | ₹36.92 | ₹37.32 | 960 |
| 2026-01-12 | ₹41.70 | ₹41.70 | ₹40.80 | ₹40.80 | 21 |
| 2026-01-09 | ₹39.21 | ₹41.79 | ₹39.21 | ₹41.79 | 14 |
| 2026-01-08 | ₹43.49 | ₹43.49 | ₹43.49 | ₹43.49 | 1 |
| 2026-01-07 | ₹42.70 | ₹42.70 | ₹40.00 | ₹41.01 | 71 |
| 2026-01-06 | ₹42.80 | ₹42.80 | ₹39.01 | ₹39.21 | 1,259 |
| 2026-01-05 | ₹40.68 | ₹44.79 | ₹40.68 | ₹42.97 | 718 |
| 2026-01-02 | ₹45.00 | ₹45.00 | ₹38.25 | ₹44.67 | 2,100 |
| 2026-01-01 | ₹42.30 | ₹42.78 | ₹38.15 | ₹41.80 | 796 |
Gyan Developers & Builders Share Price Performance Analysis (Jul 2023 - May 2026)
GYANDEV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.14%
₹41.80 → ₹43.95
Year to Date
Price Volatility
7.85%
Low Volatility
Year to Date
Average Daily Volume
1,112
Year to Date Average
BSE Exchange
Gyan Developers & Builders Share Price History – Frequently Asked Questions
Common questions about GYANDEV historical data and records. Explore Gyan Developers & Builders intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Gyan Developers & Builders (GYANDEV)?
The all-time high share price of Gyan Developers & Builders was ₹75.64 recorded on September 08, 2025 on the BSE exchange.
What is the all-time low share price of Gyan Developers & Builders (GYANDEV)?
The all-time low share price of Gyan Developers & Builders was ₹6.42 recorded on November 20, 2023 on the BSE exchange.
How can I download GYANDEV historical share price data?
You can download Gyan Developers & Builders 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 GYANDEV shares?
The highest trading volume day for Gyan Developers & Builders was 11,864 shares traded on August 01, 2025 on the BSE exchange, with share price at ₹69.44.