Stock listing
BSE:GAYATRI Gayatri Sugars Limited Share Price
Follow Gayatri Sugars Limited into a list and get an email when it puts out news.
Share price · BSE:GAYATRI
₹7.99 INR +0.20 (+2.6%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹7.29 – ₹8.40 INRNov 2, 2026
- Volume
- 37,496 sharesNov 2, 2026
- 52-week range
- ₹7.00 – ₹14.36 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹1.08M INRMedian day 83,317 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:GAYATRI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹7.99 | +0.20 | +2.6% | ₹7.86 | ₹8.40 | ₹7.29 | 37,496 | |
| ₹7.79 | -0.24 | -3.0% | ₹8.01 | ₹8.18 | ₹7.71 | 65,582 | |
| ₹8.03 | -0.03 | -0.4% | ₹8.45 | ₹8.69 | ₹8.01 | 73,680 | |
| ₹8.06 | +0.35 | +4.5% | ₹8.10 | ₹9.25 | ₹7.71 | 131,352 | |
| ₹7.71 | -0.07 | -0.9% | ₹7.99 | ₹8.00 | ₹7.60 | 30,848 | |
| ₹7.78 | -0.03 | -0.4% | ₹7.81 | ₹8.15 | ₹7.60 | 26,055 | |
| ₹7.81 | -0.46 | -5.6% | ₹8.36 | ₹8.65 | ₹7.60 | 91,707 | |
| ₹8.27 | -0.43 | -4.9% | ₹8.50 | ₹8.89 | ₹7.59 | 227,638 | |
| ₹8.70 | -0.34 | -3.8% | ₹9.10 | ₹9.46 | ₹8.45 | 934,535 | |
| ₹9.04 | +0.15 | +1.7% | ₹9.25 | ₹9.30 | ₹8.17 | 302,402 | |
| ₹8.89 | +0.72 | +8.8% | ₹8.02 | ₹9.09 | ₹8.02 | 277,209 | |
| ₹8.17 | +0.49 | +6.4% | ₹7.67 | ₹8.79 | ₹7.56 | 225,627 | |
| ₹7.68 | -0.14 | -1.8% | ₹7.98 | ₹7.98 | ₹7.63 | 56,031 | |
| ₹7.82 | -0.05 | -0.6% | ₹7.91 | ₹7.95 | ₹7.51 | 83,317 | |
| ₹7.87 | +0.37 | +4.9% | ₹7.35 | ₹7.94 | ₹7.35 | 96,591 | |
| ₹7.50 | +0.30 | +4.2% | ₹7.40 | ₹7.80 | ₹7.11 | 91,880 | |
| ₹7.20 | +0.04 | +0.6% | ₹7.12 | ₹7.41 | ₹7.12 | 31,431 | |
| ₹7.16 | -0.11 | -1.5% | ₹7.27 | ₹7.39 | ₹7.03 | 93,281 | |
| ₹7.27 | -0.04 | -0.5% | ₹7.20 | ₹7.58 | ₹7.15 | 63,743 | |
| ₹7.31 | -0.03 | -0.4% | ₹7.27 | ₹7.48 | ₹7.16 | 35,335 | |
| ₹7.34 | +0.09 | +1.2% | ₹7.30 | ₹7.37 | ₹7.15 | 53,918 | |
| ₹7.25 | +0.01 | +0.1% | ₹7.36 | ₹7.50 | ₹7.21 | 24,082 | |
| ₹7.24 | -0.05 | -0.7% | ₹7.42 | ₹7.42 | ₹7.14 | 41,372 | |
| ₹7.29 | -0.32 | -4.2% | ₹7.69 | ₹7.82 | ₹7.26 | 95,945 | |
| ₹7.61 | +0.12 | +1.6% | ₹7.34 | ₹7.75 | ₹7.25 | 109,900 | |
| ₹7.49 | -0.01 | -0.1% | ₹7.48 | ₹7.58 | ₹7.30 | 37,801 | |
| ₹7.50 | +0.02 | +0.3% | ₹7.57 | ₹7.70 | ₹7.32 | 82,313 | |
| ₹7.48 | +0.01 | +0.1% | ₹7.52 | ₹7.83 | ₹7.25 | 36,268 | |
| ₹7.47 | +0.21 | +2.9% | ₹7.18 | ₹8.00 | ₹7.18 | 177,595 | |
| ₹7.26 | +0.15 | +2.1% | ₹7.25 | ₹7.37 | ₹7.08 | 55,531 | |
| ₹7.11 | -0.16 | -2.2% | ₹7.17 | ₹7.28 | ₹7.07 | 317,574 | |
| ₹7.27 | -0.72 | -9.0% | ₹8.02 | ₹8.10 | ₹7.00 | 378,716 | |
| ₹7.99 | -0.01 | -0.1% | ₹7.98 | ₹8.18 | ₹7.83 | 30,015 | |
| ₹8.00 | -0.16 | -2.0% | ₹8.39 | ₹8.39 | ₹8.00 | 108,700 | |
| ₹8.16 | 0.00 | 0.0% | ₹8.07 | ₹8.30 | ₹8.07 | 42,586 | |
| ₹8.16 | -0.14 | -1.7% | ₹8.40 | ₹8.40 | ₹8.04 | 35,279 | |
| ₹8.30 | +0.06 | +0.7% | ₹8.35 | ₹8.37 | ₹8.11 | 63,885 | |
| ₹8.24 | -0.05 | -0.6% | ₹8.40 | ₹8.54 | ₹8.16 | 112,603 | |
| ₹8.29 | +0.12 | +1.5% | ₹8.03 | ₹8.48 | ₹8.03 | 22,351 | |
| ₹8.17 | -0.08 | -1.0% | ₹8.14 | ₹8.35 | ₹8.14 | 40,060 | |
| ₹8.25 | -0.22 | -2.6% | ₹8.47 | ₹8.47 | ₹8.20 | 62,381 | |
| ₹8.47 | -0.03 | -0.4% | ₹8.50 | ₹8.77 | ₹8.45 | 105,632 | |
| ₹8.50 | -0.02 | -0.2% | ₹8.84 | ₹8.90 | ₹8.32 | 130,140 | |
| ₹8.52 | +0.06 | +0.7% | ₹8.30 | ₹8.68 | ₹8.25 | 95,784 | |
| ₹8.46 | -0.25 | -2.9% | ₹8.57 | ₹8.78 | ₹8.30 | 131,112 | |
| ₹8.71 | -0.33 | -3.7% | ₹8.91 | ₹9.18 | ₹8.56 | 146,122 | |
| ₹9.04 | -0.59 | -6.1% | ₹9.73 | ₹9.95 | ₹8.80 | 143,742 | |
| ₹9.63 | +0.84 | +9.6% | ₹9.00 | ₹9.90 | ₹8.90 | 739,986 | |
| ₹8.79 | +0.10 | +1.2% | ₹8.89 | ₹8.90 | ₹8.37 | 165,485 | |
| ₹8.69 | +0.31 | +3.7% | ₹8.65 | ₹8.77 | ₹8.34 | 294,710 | |
| ₹8.38 | +0.11 | +1.3% | ₹8.10 | ₹8.65 | ₹8.10 | 141,538 | |
| ₹8.27 | +0.05 | +0.6% | ₹8.38 | ₹8.38 | ₹8.14 | 23,961 | |
| ₹8.22 | +0.08 | +1.0% | ₹8.12 | ₹8.29 | ₹8.12 | 35,428 | |
| ₹8.14 | -0.12 | -1.5% | ₹8.29 | ₹8.38 | ₹8.06 | 40,083 | |
| ₹8.26 | +0.05 | +0.6% | ₹8.01 | ₹8.30 | ₹8.01 | 71,794 | |
| ₹8.21 | -0.22 | -2.6% | ₹8.43 | ₹8.43 | ₹8.01 | 146,259 | |
| ₹8.43 | +0.28 | +3.4% | ₹8.70 | ₹8.73 | ₹8.31 | 63,232 | |
| ₹8.15 | -0.12 | -1.5% | ₹8.16 | ₹8.48 | ₹8.11 | 113,331 | |
| ₹8.27 | -0.02 | -0.2% | ₹8.15 | ₹8.39 | ₹8.15 | 44,895 | |
| ₹8.29 | -0.12 | -1.4% | ₹8.58 | ₹8.58 | ₹8.07 | 51,868 | |
| ₹8.41 | -0.11 | -1.3% | ₹9.34 | ₹9.34 | ₹8.40 | 154,684 | |
| ₹8.52 | +0.84 | +10.9% | ₹7.90 | ₹9.00 | ₹7.90 | 373,348 | |
| ₹7.68 | -0.03 | -0.4% | ₹7.69 | ₹7.89 | ₹7.52 | 46,671 |
- Ticker
- BSE:GAYATRI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 16, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 16, 2026
Closed ₹8.89 (+8.8%) on Oct 16, 2026
Revised Disclosures under Reg. 31(1) and 31(2) of SEBI (SAST) Regulations, 2011.
Oct 5, 2026
Closed ₹7.31 (-0.4%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹7.34 (+1.2%) on Oct 1, 2026
Gayatri Sugars Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹7.34 (+1.2%) on Oct 1, 2026
Gayatri Sugars Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹7.24 (-0.7%) on Sep 29, 2026
Gayatri Sugars Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹8.16 (-1.7%) on Sep 9, 2026
Gayatri Sugars Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹8.30 (+0.7%) on Sep 8, 2026
Gayatri Sugars Limited Press Release Aug 24 2026
Aug 23, 2026
Closed ₹9.63 (+9.6%) on Aug 24, 2026
Gayatri Sugars Limited Press Release Aug 11 2026
Aug 11, 2026
Closed ₹8.21 (-2.6%) on Aug 12, 2026
Gayatri Sugars Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹8.29 (-1.4%) on Aug 6, 2026
Gayatri Sugars Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 18 in the last 12 months · 37 in all · newest Oct 16, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Gayatri Sugars Limited.