Gayatri Highways share price history

NSE: GAYAHWSBSE: 541546Transport InfrastructureSmall Cap

Gayatri Highways Limited · Face value ₹2 · Listed Jun 2018

₹1.62₹0.01 (0.62%)BSE ₹1.63

Share price at the NSE close on 28 Oct 2026. Previous close ₹1.61.

28 Oct: open ₹1.61, high ₹1.64, low ₹1.54

52-week range of traded prices to 28 Oct 2026

₹1.54Low, 28 Oct 2026₹4.47High, 10 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹39 Cr3,345th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, NSE: 2,34,23780.5% delivered

Gayatri Highways share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Gayatri Highways' share price is on record from 28 Jun 2018, when it closed at ₹10.40, to 28 Oct 2026. Its highest close was ₹10.40 on 28 Jun 2018 and its lowest ₹0.20 on 4 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.62	−43.4%	2.88	1.61	2.85	3.02	1.54	5,93,46,497
2025	2.86	+100.0%	4.54	0.78	1.35	4.76	0.74	6,50,67,213
2024	1.43	+43.0%	1.77	0.85	0.95	1.77	0.80	2,85,68,745
2023	1.00	+11.1%	1.30	0.60	0.90	1.35	0.55	6,49,71,059
2022	0.90	−28.0%	1.20	0.55	1.20	1.25	0.50	7,98,51,968
2021	1.25	+108.3%	1.25	0.55	0.65	1.25	0.50	7,57,78,032
2020	0.60	+9.1%	0.75	0.20	0.50	0.80	0.15	13,05,33,814
2019	0.55	−45.0%	1.05	0.20	1.00	1.10	0.20	3,82,53,649
2018	1.00	–	10.40	0.80	10.90	10.90	0.75	2,30,53,351

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 28 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.62	−8.0%	1.80	2.03	1.54	30,18,347
Sep 2026	1.76	−10.2%	2.05	2.10	1.72	41,62,179
Aug 2026	1.96	−3.0%	2.11	2.18	1.80	60,71,297
Jul 2026	2.02	−0.5%	2.09	2.16	1.79	62,28,281
Jun 2026	2.03	−11.0%	2.34	2.35	2.00	47,43,195
May 2026	2.28	+1.3%	2.17	2.58	2.17	73,26,842
Apr 2026	2.25	+12.5%	2.06	2.81	2.00	87,54,217
Mar 2026	2.00	−13.0%	2.25	2.49	1.94	45,88,941
Feb 2026	2.30	+16.8%	2.06	3.02	1.92	86,35,510
Jan 2026	1.97	−31.1%	2.85	2.90	1.84	58,17,688
Dec 2025	2.86	−12.0%	3.28	3.40	2.66	73,77,909
Nov 2025	3.25	−7.7%	3.68	4.47	3.14	1,20,20,735
Oct 2025	3.52	−10.7%	4.13	4.76	2.76	1,86,44,245
Sep 2025	3.94	+137.3%	1.74	3.94	1.74	91,20,060
Aug 2025	1.66	−19.0%	2.09	2.29	1.51	33,08,574
Jul 2025	2.05	+62.7%	1.26	2.05	1.22	46,04,334
Jun 2025	1.26	+6.8%	1.20	1.46	1.20	18,19,271
May 2025	1.18	+6.3%	1.10	1.24	0.97	35,95,289
Apr 2025	1.11	−14.6%	1.32	1.41	1.11	13,99,743
Mar 2025	1.30	+52.9%	0.85	1.30	0.74	19,70,242
Feb 2025	0.85	−25.4%	1.14	1.19	0.77	10,88,455
Jan 2025	1.14	−20.3%	1.35	1.35	1.14	1,18,356
Dec 2024	1.43	−19.2%	1.77	1.77	1.43	4,86,252
Nov 2024	1.77	+33.1%	1.39	1.77	1.28	30,39,852
Oct 2024	1.33	+6.4%	1.24	1.43	1.15	17,01,560
Sep 2024	1.25	+17.9%	1.11	1.50	0.95	27,96,711
Aug 2024	1.06	−19.7%	1.25	1.32	1.06	5,30,958
Jul 2024	1.32	−20.0%	1.65	1.65	1.26	11,31,726
Jun 2024	1.65	+26.9%	1.25	1.65	0.99	19,04,565
May 2024	1.30	+23.8%	1.05	1.40	1.05	26,29,526
Apr 2024	1.05	−8.7%	1.10	1.15	0.85	15,01,703
Mar 2024	1.15	−14.8%	1.30	1.30	1.15	5,23,871
Feb 2024	1.35	−3.6%	1.45	1.50	1.35	25,22,608
Jan 2024	1.40	+40.0%	0.95	1.40	0.80	97,99,413
Dec 2023	1.00	−16.7%	1.15	1.15	1.00	3,81,604
Nov 2023	1.20	+50.0%	0.85	1.35	0.75	1,99,08,163
Oct 2023	0.80	0.0%	0.80	0.90	0.75	31,96,608
Sep 2023	0.80	+6.7%	0.75	0.90	0.70	30,56,469
Aug 2023	0.75	+15.4%	0.70	0.90	0.70	70,23,859
Jul 2023	0.65	−23.5%	0.80	0.80	0.55	27,27,130
Jun 2023	0.85	+30.8%	0.70	0.90	0.55	61,56,825
May 2023	0.65	−7.1%	0.65	0.80	0.60	12,43,445
Apr 2023	0.70	−6.7%	0.75	1.10	0.65	60,34,356
Mar 2023	0.75	−11.8%	0.85	0.85	0.70	42,11,757
Feb 2023	0.85	−5.6%	0.90	0.90	0.75	49,08,945
Jan 2023	0.90	0.0%	0.90	0.90	0.85	61,21,898
Dec 2022	0.90	0.0%	0.90	0.95	0.80	81,90,765
Nov 2022	0.90	0.0%	0.95	0.95	0.80	83,51,023
Oct 2022	0.90	+28.6%	0.70	1.10	0.70	78,98,298
Sep 2022	0.70	−33.3%	1.00	1.00	0.70	41,32,451
Aug 2022	1.05	+61.5%	0.65	1.25	0.65	2,08,62,855
Jul 2022	0.65	−18.8%	0.75	0.80	0.60	15,59,701
Jun 2022	0.80	+33.3%	0.55	1.10	0.55	68,05,199
May 2022	0.60	−33.3%	0.85	0.85	0.50	28,07,629
Apr 2022	0.90	−18.2%	1.05	1.05	0.90	56,834
Mar 2022	1.10	+46.7%	0.75	1.20	0.75	92,59,959
Feb 2022	0.75	−25.0%	0.95	0.95	0.60	92,87,903
Jan 2022	1.00	−20.0%	1.20	1.20	1.00	6,39,351
Dec 2021	1.25	+66.7%	0.80	1.25	0.65	1,10,39,929
Nov 2021	0.75	−11.8%	0.80	1.05	0.70	17,75,454
Oct 2021	0.85	+41.7%	0.60	1.15	0.55	17,75,618
Sep 2021	0.60	−29.4%	0.80	0.80	0.55	11,32,492
Aug 2021	0.85	−22.7%	1.05	1.05	0.85	2,13,466
Jul 2021	1.10	+22.2%	0.90	1.25	0.80	53,13,504
Jun 2021	0.90	−10.0%	1.05	1.15	0.75	1,14,14,702
May 2021	1.00	+66.7%	0.60	1.00	0.55	1,73,10,195
Apr 2021	0.60	+9.1%	0.55	0.65	0.50	29,55,703
Mar 2021	0.55	−26.7%	0.75	0.75	0.55	57,82,352
Feb 2021	0.75	+25.0%	0.60	0.80	0.55	72,61,043
Jan 2021	0.60	0.0%	0.65	0.95	0.55	98,03,574
Dec 2020	0.60	+50.0%	0.40	0.80	0.35	3,01,27,226
Nov 2020	0.40	0.0%	0.40	0.40	0.35	59,38,761
Oct 2020	0.40	+14.3%	0.40	0.45	0.35	47,56,336
Sep 2020	0.35	−22.2%	0.40	0.45	0.35	49,47,837
Aug 2020	0.45	+12.5%	0.40	0.50	0.35	1,28,21,883
Jul 2020	0.40	−20.0%	0.50	0.55	0.30	4,71,91,988
Jun 2020	0.50	+42.9%	0.35	0.50	0.30	75,22,398
May 2020	0.35	+40.0%	0.25	0.35	0.20	10,60,131
Apr 2020	0.25	0.0%	0.20	0.25	0.20	22,32,401
Mar 2020	0.25	−16.7%	0.30	0.30	0.15	38,46,541
Feb 2020	0.30	−25.0%	0.35	0.40	0.25	40,41,513
Jan 2020	0.40	−27.3%	0.50	0.50	0.35	60,46,799
Dec 2019	0.55	+120.0%	0.30	0.70	0.20	62,91,510
Nov 2019	0.25	−16.7%	0.30	0.30	0.20	61,23,572
Oct 2019	0.30	0.0%	0.25	0.40	0.20	54,00,675
Sep 2019	0.30	−25.0%	0.40	0.50	0.20	72,55,500
Aug 2019	0.40	−42.9%	0.65	0.75	0.40	24,42,800
Jul 2019	0.70	−12.5%	0.80	0.80	0.60	7,21,400
Jun 2019	0.80	0.0%	0.75	0.85	0.65	9,41,587
May 2019	0.80	−5.9%	0.80	0.95	0.70	8,44,862
Apr 2019	0.85	+6.3%	0.85	1.00	0.80	10,95,668
Mar 2019	0.80	0.0%	0.75	1.00	0.75	28,90,029
Feb 2019	0.80	−11.1%	0.95	0.95	0.65	16,35,870
Jan 2019	0.90	−10.0%	1.00	1.10	0.85	26,10,176
Dec 2018	1.00	−16.7%	1.15	1.20	0.75	69,74,523
Nov 2018	1.20	+20.0%	1.00	1.40	1.00	42,14,112
Oct 2018	1.00	−42.9%	1.70	1.70	1.00	13,82,759
Sep 2018	1.75	−16.7%	2.20	2.40	1.75	29,62,291
Aug 2018	2.10	−40.0%	3.35	3.35	1.95	65,97,820
Jul 2018	3.50	−64.6%	9.45	9.45	3.50	8,85,841
Jun 2018	9.90	–	10.90	10.90	9.90	36,005

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	1.61	1.64	1.54	1.62	1.58	2,34,237	80.5%
27 Oct 2026	1.62	1.70	1.60	1.61	1.66	3,14,459	61.6%
26 Oct 2026	1.65	1.69	1.60	1.62	1.64	1,37,514	89.6%
23 Oct 2026	1.71	1.73	1.63	1.64	1.65	1,05,807	81.1%
22 Oct 2026	1.77	1.77	1.63	1.72	1.67	2,14,947	77.7%
21 Oct 2026	1.72	1.80	1.68	1.70	1.73	1,67,757	64.6%
19 Oct 2026	1.87	1.87	1.72	1.74	1.75	2,10,715	69.6%
16 Oct 2026	1.79	1.83	1.78	1.82	1.82	1,29,988	82.3%
15 Oct 2026	1.84	1.84	1.77	1.77	1.78	1,18,170	71.1%
14 Oct 2026	1.88	1.90	1.75	1.81	1.82	1,62,372	38.5%
13 Oct 2026	1.73	1.97	1.73	1.84	1.85	2,79,128	42.3%
12 Oct 2026	1.82	1.82	1.75	1.76	1.78	1,17,098	77.4%
9 Oct 2026	1.84	1.86	1.75	1.82	1.81	1,31,689	64.6%
8 Oct 2026	1.89	1.89	1.79	1.80	1.83	99,734	75.5%
7 Oct 2026	1.87	2.03	1.82	1.86	1.88	2,20,163	67.7%
6 Oct 2026	1.72	1.79	1.69	1.78	1.75	1,30,336	79.4%
5 Oct 2026	1.75	1.80	1.72	1.72	1.75	80,523	75.6%
1 Oct 2026	1.80	1.80	1.71	1.72	1.75	1,63,710	81.0%
30 Sep 2026	1.84	1.84	1.72	1.76	1.77	3,12,692	77.4%
29 Sep 2026	1.84	1.85	1.75	1.84	1.81	1,20,182	71.9%
28 Sep 2026	1.88	1.88	1.82	1.84	1.85	1,91,409	77.4%
25 Sep 2026	1.85	1.88	1.83	1.85	1.86	70,343	83.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
6 May 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 May 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
1 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
31 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
26 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
19 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
13 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
8 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
4 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.