Gayatri Sugars

Gayatri Sugars Ltd Historical Data

NSEBSE

₹8.69

(-2.25%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	8.7	9.04	8.27	8.54	250	11,71,189	83,923
22-Jan-2026	8.65	8.96	8.6	8.95	181	5,31,490	44,231
23-Jan-2026	8.62	9.39	8.56	9.23	362	21,96,516	1,72,273
27-Jan-2026	9.69	9.69	8.82	9.65	305	16,61,702	1,29,793
28-Jan-2026	9.84	9.9	9.36	9.84	308	18,66,577	1,48,351
29-Jan-2026	10.29	10.29	9.78	10.2	486	23,71,627	1,51,669
30-Jan-2026	9.87	10.71	9.87	10.58	408	18,56,452	1,31,585
01-Feb-2026	10.69	10.99	10.2	10.28	360	7,85,988	56,014
02-Feb-2026	10.5	10.7	9.83	10.33	284	8,06,435	52,649
03-Feb-2026	10.7	10.7	9.82	10.07	506	33,27,458	1,75,809
04-Feb-2026	10.27	10.27	9.8	9.92	168	6,23,932	58,569
05-Feb-2026	9.8	10.8	9.8	9.88	192	5,20,038	39,687
06-Feb-2026	9.6	10.3	9.5	10.22	198	12,49,639	91,100
09-Feb-2026	10.27	10.9	9.88	10.18	272	11,06,158	46,794
10-Feb-2026	10.44	10.44	9.99	10.19	225	8,20,146	57,298
11-Feb-2026	10.55	10.55	9.7	10.09	164	22,14,744	2,15,026
12-Feb-2026	10.09	10.4	9.7	9.98	205	4,00,234	30,398
13-Feb-2026	10.02	10.02	9.18	9.57	254	7,30,464	57,935
16-Feb-2026	9.21	10	9.21	9.75	168	8,25,183	46,765
17-Feb-2026	9.9	9.9	9.21	9.29	251	4,05,012	35,010
18-Feb-2026	9.3	9.49	9.1	9.26	205	8,19,770	68,272
19-Feb-2026	9.27	9.32	8.7	8.89	201	3,71,118	34,918

Gayatri Sugars: Related NEWS

No Record Found

Invest wise with Expert advice