Gayatri Sugars share price history

BSE: 532183Agricultural Food & other ProductsSmall Cap

Gayatri Sugars Ltd. · Face value ₹10 · Listed Jan 1998

₹8.03₹0.03 (0.37%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹8.06.

29 Oct: open ₹8.45, high ₹8.69, low ₹8.01

52-week range of traded prices to 29 Oct 2026

₹7.00Low, 16 Sep 2026₹14.36High, 29 Oct 2025

Market cap: ₹60 Cr3,247th largest listed
P/E: 115.41
P/B: 0.73
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROCE: 6.8%
Debt to equity: 1.36
Volume, BSE: 73,680

Gayatri Sugars share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Gayatri Sugars' share price is on record from 8 Aug 2011, when it closed at ₹6.16, to 29 Oct 2026. Its highest close was ₹29.39 on 30 Nov 2023 and its lowest ₹0.41 on 23 Apr 2020. Its trading goes back to 2 Jan 2007, but prices before 8 Aug 2011 are not shown: on 27 Apr 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.03	−21.6%	10.58	7.11	9.83	11.00	7.00	2,04,28,556
2025	10.24	−22.9%	15.56	7.80	13.60	16.69	7.02	3,07,08,032
2024	13.29	−37.6%	27.86	13.29	21.24	27.86	13.11	3,06,42,817
2023	21.29	+466.2%	29.39	3.02	3.76	29.41	2.91	1,67,17,764
2022	3.76	−6.2%	5.11	2.32	4.01	5.11	2.22	74,26,860
2021	4.01	+102.5%	4.65	1.70	2.00	4.88	1.65	52,22,096
2020	1.98	+125.0%	2.45	0.41	0.92	2.55	0.41	13,77,231
2019	0.88	−68.7%	3.65	0.72	2.94	3.72	0.70	8,60,177
2018	2.81	−72.3%	14.97	2.78	10.35	15.00	2.67	3,24,76,158
2017	10.16	+2.7%	12.86	7.03	9.90	13.68	6.91	1,96,08,876
2016	9.89	+300.4%	13.31	2.59	2.59	13.31	2.59	85,76,394
2015	2.47	−12.4%	2.89	1.26	2.70	3.00	1.20	32,03,682
2014	2.82	+43.1%	4.00	1.15	2.06	4.08	1.14	13,36,019
2013	1.97	−35.0%	3.54	1.25	3.07	3.92	1.24	5,81,453
2012	3.03	−1.9%	4.63	2.80	3.70	4.76	2.71	14,21,408
2011	3.09	–	6.16	2.50	4.66	6.90	2.44	6,17,590

₹ 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. 2011 is from its first session, 8 Aug 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.03	+10.8%	7.30	9.46	7.03	29,26,580
Sep 2026	7.25	−14.7%	8.50	8.77	7.00	19,53,909
Aug 2026	8.50	+9.5%	7.69	9.95	7.52	31,54,173
Jul 2026	7.76	−5.1%	8.38	8.49	7.54	9,60,647
Jun 2026	8.18	−6.5%	8.74	8.85	8.01	11,82,964
May 2026	8.75	−7.9%	9.42	9.75	8.11	20,71,699
Apr 2026	9.50	+26.5%	7.65	11.00	7.65	17,66,238
Mar 2026	7.51	−11.8%	7.86	8.80	7.01	12,78,887
Feb 2026	8.51	−19.6%	10.69	10.99	7.88	20,13,489
Jan 2026	10.58	+3.3%	9.83	10.71	8.27	31,19,970
Dec 2025	10.24	−11.6%	11.80	11.90	9.95	22,24,196
Nov 2025	11.58	−16.3%	13.56	14.36	11.31	18,48,790
Oct 2025	13.84	+10.5%	12.67	15.39	12.48	57,54,616
Sep 2025	12.52	+5.2%	11.90	12.97	10.30	26,83,640
Aug 2025	11.90	+12.8%	10.50	13.00	10.20	22,62,091
Jul 2025	10.55	−18.4%	13.21	13.21	9.95	14,37,323
Jun 2025	12.93	+34.7%	9.80	16.69	8.40	64,04,380
May 2025	9.60	+6.7%	8.62	9.90	7.02	22,49,261
Apr 2025	9.00	+0.2%	9.20	10.38	8.50	11,39,693
Mar 2025	8.98	−14.7%	10.74	10.90	8.06	21,13,936
Feb 2025	10.53	−23.0%	13.40	14.45	10.10	9,44,141
Jan 2025	13.68	+2.9%	13.60	15.00	12.01	16,45,965
Dec 2024	13.29	−22.4%	17.48	17.60	13.11	22,15,923
Nov 2024	17.12	−2.6%	17.93	18.80	15.10	18,87,944
Oct 2024	17.58	−11.9%	19.75	21.43	16.50	39,71,407
Sep 2024	19.95	−13.4%	23.00	24.09	19.40	23,03,330
Aug 2024	23.05	−10.9%	26.40	26.50	20.40	34,00,409
Jul 2024	25.87	+10.9%	23.21	25.87	21.26	35,95,919
Jun 2024	23.32	+25.8%	19.08	26.42	16.95	50,19,264
May 2024	18.53	−16.1%	22.00	22.00	15.25	38,46,051
Apr 2024	22.09	+17.6%	18.77	23.90	18.41	11,43,877
Mar 2024	18.78	−7.9%	20.30	24.81	18.78	6,74,783
Feb 2024	20.39	−9.7%	23.02	24.70	20.27	8,81,762
Jan 2024	22.57	+6.0%	21.24	27.86	19.98	17,02,148
Dec 2023	21.29	−27.6%	29.30	29.30	21.29	12,71,419
Nov 2023	29.39	+3.9%	28.84	29.41	20.46	30,00,207
Oct 2023	28.28	+32.3%	21.80	28.28	20.96	20,62,882
Sep 2023	21.38	+36.6%	15.96	21.38	15.96	38,59,292
Aug 2023	15.65	+53.1%	10.42	15.65	10.42	17,74,418
Jul 2023	10.22	+28.4%	8.35	10.22	8.35	10,87,417
Jun 2023	7.96	+54.0%	5.17	7.96	5.17	2,96,596
May 2023	5.17	+4.9%	5.17	5.17	5.17	13,17,259
Apr 2023	4.93	+60.6%	3.22	4.93	3.02	8,09,260
Mar 2023	3.07	−3.2%	3.30	3.75	2.91	6,23,546
Feb 2023	3.17	+2.3%	3.09	3.95	2.91	3,50,001
Jan 2023	3.10	−17.6%	3.76	3.78	3.00	2,65,467
Dec 2022	3.76	−1.1%	3.80	4.90	3.33	10,55,914
Nov 2022	3.80	−11.4%	4.50	4.74	3.34	12,95,846
Oct 2022	4.29	+75.8%	2.32	4.29	2.22	27,10,180
Sep 2022	2.44	−36.1%	3.63	3.79	2.34	2,57,525
Aug 2022	3.82	−14.7%	4.26	4.26	3.48	72,633
Jul 2022	4.48	+23.4%	3.63	4.71	3.13	3,25,707
Jun 2022	3.63	−5.7%	3.66	4.35	3.00	2,99,667
May 2022	3.85	−22.2%	4.95	4.95	3.85	1,95,995
Apr 2022	4.95	+83.3%	2.70	4.95	2.70	3,12,235
Mar 2022	2.70	−25.2%	3.43	3.43	2.36	4,50,240
Feb 2022	3.61	−17.8%	4.18	4.18	3.61	7,792
Jan 2022	4.39	+9.5%	4.01	5.11	3.81	4,43,126
Dec 2021	4.01	+15.9%	3.29	4.54	2.85	9,18,260
Nov 2021	3.46	+15.7%	3.00	4.23	2.46	13,79,689
Oct 2021	2.99	−9.9%	3.48	4.88	2.73	4,41,767
Sep 2021	3.32	+23.0%	2.70	3.32	1.90	2,58,000
Aug 2021	2.70	−34.5%	4.09	4.12	2.29	76,866
Jul 2021	4.12	+10.5%	3.91	4.30	3.90	2,02,266
Jun 2021	3.73	+51.0%	2.58	4.49	2.58	3,44,957
May 2021	2.47	+26.0%	2.05	2.87	2.05	3,45,076
Apr 2021	1.96	+5.4%	1.85	1.96	1.65	85,310
Mar 2021	1.86	−2.1%	2.02	2.62	1.71	5,20,538
Feb 2021	1.90	−11.6%	2.15	2.25	1.74	3,20,075
Jan 2021	2.15	+8.6%	2.00	2.58	1.78	3,29,292
Dec 2020	1.98	+50.0%	1.32	2.53	1.27	4,82,455
Nov 2020	1.32	−4.3%	1.33	1.80	1.21	1,07,659
Oct 2020	1.38	+3.8%	1.33	1.38	1.10	1,16,199
Sep 2020	1.33	−43.4%	2.44	2.55	1.32	1,50,005
Aug 2020	2.35	+95.8%	1.22	2.36	1.22	1,41,535
Jul 2020	1.20	+36.4%	0.89	1.20	0.89	33,232
Jun 2020	0.88	+14.3%	0.76	0.88	0.76	2,46,218
May 2020	0.77	+51.0%	0.53	0.79	0.53	23,935
Apr 2020	0.51	+2.0%	0.48	0.51	0.41	9,573
Mar 2020	0.50	−24.2%	0.63	0.63	0.45	24,352
Feb 2020	0.66	+1.5%	0.62	0.66	0.57	14,626
Jan 2020	0.65	−26.1%	0.92	0.99	0.65	27,442
Dec 2019	0.88	+17.3%	0.72	0.88	0.70	41,673
Nov 2019	0.75	−26.5%	1.02	1.12	0.75	65,267
Oct 2019	1.02	−28.7%	1.37	1.40	0.95	44,402
Sep 2019	1.43	−4.7%	1.50	1.70	1.43	33,122
Aug 2019	1.50	−16.2%	1.72	1.72	1.43	27,490
Jul 2019	1.79	−22.8%	2.32	2.64	1.79	61,602
Jun 2019	2.32	−15.9%	2.70	2.95	1.95	1,13,157
May 2019	2.76	−18.8%	3.49	3.49	2.43	77,191
Apr 2019	3.40	+28.3%	2.61	3.55	2.52	1,01,166
Mar 2019	2.65	−23.9%	3.65	3.72	2.62	83,409
Feb 2019	3.48	+35.9%	2.45	3.48	1.81	1,30,270
Jan 2019	2.56	−8.9%	2.94	3.09	2.55	81,428
Dec 2018	2.81	−13.8%	3.39	3.39	2.67	89,574
Nov 2018	3.26	−15.3%	3.72	4.10	2.97	1,12,955
Oct 2018	3.85	−7.9%	3.98	4.27	3.63	3,02,797
Sep 2018	4.18	+31.0%	3.06	4.86	2.77	2,65,599
Aug 2018	3.19	−35.6%	4.86	4.86	2.80	3,43,107
Jul 2018	4.95	−30.9%	7.02	7.02	4.95	52,778
Jun 2018	7.16	−13.4%	8.20	8.20	7.16	42,963
May 2018	8.27	−25.0%	10.47	10.47	8.26	30,95,924
Apr 2018	11.02	+14.2%	9.80	15.00	8.95	2,00,57,986
Mar 2018	9.65	−6.3%	10.45	10.88	9.20	20,93,909
Feb 2018	10.30	−2.1%	10.74	12.50	9.59	34,49,390
Jan 2018	10.52	+3.5%	10.35	12.80	9.83	25,69,176
Dec 2017	10.16	+0.7%	10.00	10.60	9.24	9,94,572
Nov 2017	10.09	+1.1%	10.45	12.00	8.35	22,91,453
Oct 2017	9.98	+24.0%	8.00	11.45	7.61	18,75,569
Sep 2017	8.05	−9.9%	9.20	9.40	7.63	14,73,213
Aug 2017	8.93	−12.8%	10.30	10.85	8.21	30,34,066
Jul 2017	10.24	+27.5%	8.25	10.49	7.79	31,81,498
Jun 2017	8.03	−11.1%	9.84	9.95	6.91	11,46,992
May 2017	9.03	−12.4%	10.88	11.70	8.99	6,79,301
Apr 2017	10.31	+12.1%	9.00	12.90	8.77	9,93,639
Mar 2017	9.20	+2.1%	9.03	10.20	8.06	8,34,465
Feb 2017	9.01	−9.9%	9.71	13.68	8.93	17,77,971
Jan 2017	10.00	+1.1%	9.90	10.62	9.01	13,26,137
Dec 2016	9.89	−6.5%	10.60	10.96	8.15	5,07,713
Nov 2016	10.58	+3.3%	11.26	13.31	8.64	39,14,449
Oct 2016	10.24	+60.0%	7.68	10.24	7.68	3,67,069
Sep 2016	6.40	0.0%	6.40	6.40	6.40	2,05,773
Aug 2016	6.40	0.0%	6.40	6.40	6.40	2,15,332
Jul 2016	6.40	0.0%	6.40	6.40	6.40	1,12,275
Jun 2016	6.40	0.0%	6.40	6.40	6.40	2,47,915
May 2016	6.40	+10.3%	5.80	6.40	5.15	8,69,634
Apr 2016	5.80	+16.0%	5.50	6.40	4.85	4,39,415
Mar 2016	5.00	+13.6%	4.20	6.40	4.20	6,33,845
Feb 2016	4.40	+37.1%	3.37	4.78	3.32	6,61,417
Jan 2016	3.21	+30.0%	2.59	3.21	2.59	4,01,557
Dec 2015	2.47	+30.0%	1.81	2.47	1.78	5,84,094
Nov 2015	1.90	+26.7%	1.44	2.30	1.26	10,13,225
Oct 2015	1.50	+17.2%	1.40	1.80	1.32	6,38,588
Sep 2015	1.28	−8.6%	1.40	1.57	1.20	1,08,565
Aug 2015	1.40	+5.3%	1.39	1.54	1.24	2,21,550
Jul 2015	1.33	−6.3%	1.41	1.51	1.33	1,18,308
Jun 2015	1.42	−19.3%	1.55	1.99	1.35	53,268
May 2015	1.76	−12.0%	2.20	2.20	1.52	14,570
Apr 2015	2.00	+30.7%	1.25	2.49	1.25	79,275
Mar 2015	1.53	−32.3%	2.21	2.48	1.32	1,19,230
Feb 2015	2.26	−11.7%	2.60	3.00	1.81	1,53,294
Jan 2015	2.56	−9.2%	2.70	2.99	2.25	99,715
Dec 2014	2.82	−5.7%	2.96	3.45	2.38	1,20,647
Nov 2014	2.99	−4.8%	2.94	3.84	2.92	1,35,856
Oct 2014	3.14	+3.6%	2.87	3.71	2.22	1,00,387
Sep 2014	3.03	+6.3%	2.99	3.25	2.63	1,30,930
Aug 2014	2.85	−8.7%	3.15	3.26	2.56	1,09,080
Jul 2014	3.12	−22.0%	4.08	4.08	3.08	1,10,326
Jun 2014	4.00	+61.9%	2.59	4.08	2.59	4,42,882
May 2014	2.47	+35.0%	1.83	2.47	1.55	88,566
Apr 2014	1.83	+45.2%	1.30	1.93	1.30	30,568
Mar 2014	1.26	−19.2%	1.52	1.52	1.14	37,831
Feb 2014	1.56	−7.7%	1.77	1.77	1.39	10,933
Jan 2014	1.69	−14.2%	2.06	2.25	1.61	18,013
Dec 2013	1.97	+21.6%	1.70	1.97	1.39	24,260
Nov 2013	1.62	+15.7%	1.34	1.62	1.24	13,940
Oct 2013	1.40	−14.6%	1.57	1.72	1.39	32,403
Sep 2013	1.64	−21.5%	2.09	2.09	1.64	3,992
Aug 2013	2.09	+0.5%	1.98	2.27	1.91	8,746
Jul 2013	2.08	+28.4%	1.62	2.10	1.53	42,828
Jun 2013	1.62	−13.4%	1.80	2.14	1.61	29,875
May 2013	1.87	−13.8%	2.19	2.21	1.78	8,679
Apr 2013	2.17	+6.9%	2.00	3.04	1.92	74,887
Mar 2013	2.03	−26.2%	3.00	3.58	1.90	1,18,353
Feb 2013	2.75	+0.4%	2.74	3.45	2.42	90,686
Jan 2013	2.74	−9.6%	3.07	3.92	2.52	1,32,804
Dec 2012	3.03	−11.9%	3.51	3.58	2.98	1,12,120
Nov 2012	3.44	+3.6%	3.16	3.64	3.01	1,03,697
Oct 2012	3.32	−7.0%	3.58	3.82	3.10	1,14,914
Sep 2012	3.57	+17.0%	3.11	3.65	2.91	1,16,958
Aug 2012	3.05	−25.6%	4.00	4.46	2.87	77,619
Jul 2012	4.10	+18.5%	3.40	4.55	3.34	1,07,498
Jun 2012	3.46	−17.6%	3.80	4.15	2.95	75,677
May 2012	4.20	+40.9%	2.88	4.48	2.76	1,62,702
Apr 2012	2.98	−0.7%	2.85	3.47	2.83	92,439
Mar 2012	3.00	−21.1%	3.70	4.05	2.71	1,56,184
Feb 2012	3.80	−9.5%	4.00	4.55	3.60	82,297
Jan 2012	4.20	+35.9%	3.70	4.76	3.01	2,19,303
Dec 2011	3.09	+1.6%	3.38	3.79	2.44	84,632
Nov 2011	3.04	−17.2%	3.80	4.29	2.67	99,664
Oct 2011	3.67	+2.5%	3.41	4.40	3.27	85,897
Sep 2011	3.58	−18.6%	4.30	4.89	3.50	1,45,065
Aug 2011	4.40	–	4.66	6.90	3.95	2,02,332

₹ 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
29 Oct 2026	8.45	8.69	8.01	8.03	8.16	73,680
28 Oct 2026	8.10	9.25	7.71	8.06	8.46	1,31,352
27 Oct 2026	7.99	8.00	7.60	7.71	7.81	30,848
26 Oct 2026	7.81	8.15	7.60	7.78	7.80	26,055
23 Oct 2026	8.36	8.65	7.60	7.81	7.83	91,707
22 Oct 2026	8.50	8.89	7.59	8.27	8.33	2,27,638
21 Oct 2026	9.10	9.46	8.45	8.70	8.75	9,34,535
19 Oct 2026	9.25	9.30	8.17	9.04	8.88	3,02,402
16 Oct 2026	8.02	9.09	8.02	8.89	8.64	2,77,209
15 Oct 2026	7.67	8.79	7.56	8.17	8.10	2,25,627
14 Oct 2026	7.98	7.98	7.63	7.68	7.70	56,031
13 Oct 2026	7.91	7.95	7.51	7.82	7.77	83,317
12 Oct 2026	7.35	7.94	7.35	7.87	7.69	96,591
9 Oct 2026	7.40	7.80	7.11	7.50	7.44	91,880
8 Oct 2026	7.12	7.41	7.12	7.20	7.25	31,431
7 Oct 2026	7.27	7.39	7.03	7.16	7.15	93,281
6 Oct 2026	7.20	7.58	7.15	7.27	7.29	63,743
5 Oct 2026	7.27	7.48	7.16	7.31	7.29	35,335
1 Oct 2026	7.30	7.37	7.15	7.34	7.29	53,918
30 Sep 2026	7.36	7.50	7.21	7.25	7.33	24,082
29 Sep 2026	7.42	7.42	7.14	7.24	7.27	41,372
28 Sep 2026	7.69	7.82	7.26	7.29	7.42	95,945

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.Gayatri Sugars bonus and split history

Ex-date	Event	Price factor	What happened
27 Apr 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Apr 2011	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.