Gayatri Sugars Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Gayatri Sugars Ltd		MCap (aprox) 59 Crores	Symbol : 532183	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.3%	-11.8%	-21.6%	-29.4%	-29.1%	-22.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	8.51	-0.06	55.31k	-0.7%
26-02-26	Thu	8.57	0.2	11.94k	2.4%	Data Update : 8 PM
25-02-26	Wed	8.37	-0.1	36.47k	-1.2%	27-02-26 : 8.51
24-02-26	Tue	8.47	-0.24	43.39k	-2.8%
23-02-26	Mon	8.71	0.02	256.22k	0.2%	Compared to  :  19-02-26 8.89
20-02-26	Fri	8.69	-0.2	106.68k	-2.2%
19-02-26	Thu	8.89	-0.37	41.32k	-4.0%	7 Days %
18-02-26	Wed	9.26	-0.03	88.33k	-0.3%	-4.3%
17-02-26	Tue	9.29	-0.46	42.86k	-4.7%
16-02-26	Mon	9.75	0.18	85.65k	1.9%	Compared to  :  27-01-26 9.65
13-02-26	Fri	9.57	-0.41	75.86k	-4.1%
12-02-26	Thu	9.98	-0.11	39.91k	-1.1%	1 Month %
11-02-26	Wed	10.09	-0.1	219.7k	-1.0%	-11.8%
10-02-26	Tue	10.19	0.01	80.43k	0.1%	.
09-02-26	Mon	10.18	-0.04	107.78k	-0.4%	Compared to  :  26-12-25 10.85
06-02-26	Fri	10.22	0.34	123.28k	3.4%
05-02-26	Thu	9.88	-0.04	51.99k	-0.4%	2 Months %
04-02-26	Wed	9.92	-0.15	62.21k	-1.5%	-21.6%
03-02-26	Tue	10.07	-0.26	331.8k	-2.5%
02-02-26	Mon	10.33	0.05	78.18k	0.5%	Compared to  :  27-11-25 12.05
01-02-26	Sun	10.28	-0.3	74.21k	-2.8%
30-01-26	Fri	10.58	0.38	177.6k	3.7%	3 Months %
29-01-26	Thu	10.2	0.36	235.85k	3.7%	-29.4%
28-01-26	Wed	9.84	0.19	192.71k	2.0%
27-01-26	Tue	9.65	0.42	179.84k	4.6%	Compared to  :  26-08-25 12
23-01-26	Fri	9.23	0.28	246.65k	3.1%
22-01-26	Thu	8.95	0.41	60.15k	4.8%	6 Months %
21-01-26	Wed	8.54	-0.16	135.53k	-1.8%	-29.1%
20-01-26	Tue	8.7	-0.44	101.48k	-4.8%
19-01-26	Mon	9.14	-0.22	267.11k	-2.4%	Compared to  :  27-02-25 11
16-01-26	Fri	9.36	0.4	45.11k	4.5%
14-01-26	Wed	8.96	-0.11	258k	-1.2%	1 year %
13-01-26	Tue	9.07	-0.19	36.69k	-2.1%	-22.6%
12-01-26	Mon	9.26	-0.48	92.3k	-4.9%
09-01-26	Fri	9.74	-0.24	66.39k	-2.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	9.98	-0.04	24.67k	-0.4%
07-01-26	Wed	10.02	0.38	50.57k	3.9%
06-01-26	Tue	9.64	-0.31	209.58k	-3.1%
05-01-26	Mon	9.95	-0.23	171.84k	-2.3%
02-01-26	Fri	10.18	0.35	488.04k	3.6%
01-01-26	Thu	9.83	-0.41	79.88k	-4.0%
31-12-25	Wed	10.24	0.06	224.04k	0.6%
30-12-25	Tue	10.18	-0.52	195.91k	-4.9%
29-12-25	Mon	10.7	-0.15	25.19k	-1.4%
26-12-25	Fri	10.85	-0.24	104.44k	-2.2%
24-12-25	Wed	11.09	-0.06	16.72k	-0.5%
23-12-25	Tue	11.15	0.19	36.64k	1.7%
22-12-25	Mon	10.96	-0.12	75.34k	-1.1%
19-12-25	Fri	11.08	0.3	105.22k	2.8%
18-12-25	Thu	10.78	0.44	193.26k	4.3%
17-12-25	Wed	10.34	-0.15	180.34k	-1.4%
16-12-25	Tue	10.49	-0.55	118.05k	-5.0%
15-12-25	Mon	11.04	0.33	105.48k	3.1%
12-12-25	Fri	10.71	-0.41	162.39k	-3.7%
11-12-25	Thu	11.12	0.07	72.84k	0.6%
10-12-25	Wed	11.05	0.19	85.83k	1.7%
09-12-25	Tue	10.86	-0.57	147.63k	-5.0%
08-12-25	Mon	11.43	0.01	178.31k	0.1%
05-12-25	Fri	11.42	-0.21	30.68k	-1.8%
04-12-25	Thu	11.63	-0.02	38.03k	-0.2%
03-12-25	Wed	11.65	0.21	64.07k	1.8%
02-12-25	Tue	11.44	-0.08	50.31k	-0.7%
01-12-25	Mon	11.52	-0.06	13.49k	-0.5%
28-11-25	Fri	11.58	-0.47	32.29k	-3.9%
27-11-25	Thu	12.05	0.2	430.75k	1.7%
26-11-25	Wed	11.85	-0.33	108.08k	-2.7%
25-11-25	Tue	12.18	-0.32	49.95k	-2.6%
24-11-25	Mon	12.5	-0.23	8.68k	-1.8%
21-11-25	Fri	12.73	-0.21	13.24k	-1.6%
20-11-25	Thu	12.94	0.36	52.97k	2.9%
19-11-25	Wed	12.58	-0.26	36.97k	-2.0%
18-11-25	Tue	12.84	0.51	35.43k	4.1%
17-11-25	Mon	12.33	-0.55	68.8k	-4.3%
14-11-25	Fri	12.88	-0.62	125.72k	-4.6%
13-11-25	Thu	13.5	-0.22	194.11k	-1.6%
12-11-25	Wed	13.72	-0.19	189.77k	-1.4%
11-11-25	Tue	13.91	0.12	68.73k	0.9%
10-11-25	Mon	13.79	-0.5	39.76k	-3.5%
07-11-25	Fri	14.29	0.23	79.87k	1.6%
06-11-25	Thu	14.06	0.6	102.25k	4.5%
04-11-25	Tue	13.88	0.04	22.07k	0.3%
03-11-25	Mon	13.46	-0.42	189.37k	-3.0%
31-10-25	Fri	13.84	-0.32	50.84k	-2.3%
30-10-25	Thu	14.16	-0.1	278.32k	-0.7%
29-10-25	Wed	14.26	0.56	90.28k	4.1%
28-10-25	Tue	13.7	-0.6	135.87k	-4.2%
27-10-25	Mon	14.3	0.07	196.14k	0.5%
24-10-25	Fri	14.23	-0.42	90.4k	-2.9%
23-10-25	Thu	14.65	-0.01	56.33k	-0.1%
21-10-25	Tue	14.66	-0.05	22.02k	-0.3%
20-10-25	Mon	14.71	-0.24	121.82k	-1.6%
17-10-25	Fri	14.63	-0.02	113.57k	-0.1%
16-10-25	Thu	14.95	0.32	181.82k	2.2%
15-10-25	Wed	14.65	-0.35	321.34k	-2.3%
14-10-25	Tue	15	-0.13	254.62k	-0.9%
13-10-25	Mon	15.13	0.32	185.18k	2.2%
10-10-25	Fri	14.81	-0.25	101.52k	-1.7%
09-10-25	Thu	15.06	-0.06	307k	-0.4%
08-10-25	Wed	15.12	0.36	363.81k	2.4%
07-10-25	Tue	14.76	0	915.71k	0.0%
06-10-25	Mon	14.76	1.23	817.05k	9.1%
03-10-25	Fri	13.53	0.07	303.9k	0.5%
01-10-25	Wed	13.46	0.94	847.09k	7.5%
30-09-25	Tue	12.52	0.49	352.12k	4.1%
29-09-25	Mon	12.03	0.5	394.57k	4.3%
26-09-25	Fri	11.53	0.54	713.77k	4.9%
25-09-25	Thu	10.99	0.38	329.81k	3.6%
24-09-25	Wed	10.61	-0.39	113.72k	-3.5%
23-09-25	Tue	11	-0.21	88.12k	-1.9%
22-09-25	Mon	11.55	-0.25	78.3k	-2.1%
19-09-25	Fri	11.21	-0.34	203.08k	-2.9%
18-09-25	Thu	11.8	-0.3	63.06k	-2.5%
17-09-25	Wed	12.1	-0.26	40.01k	-2.1%
16-09-25	Tue	12.36	0	86.37k	0.0%
15-09-25	Mon	12.36	0.32	30.85k	2.7%
12-09-25	Fri	12.04	0.23	22.75k	1.9%
11-09-25	Thu	11.81	0.16	24.57k	1.4%
10-09-25	Wed	11.65	0.22	23.37k	1.9%
09-09-25	Tue	11.43	-0.23	2.67k	-2.0%
08-09-25	Mon	11.66	-0.23	3.88k	-1.9%
05-09-25	Fri	11.89	0.23	12.7k	2.0%
04-09-25	Thu	11.44	0	42.11k	0.0%
03-09-25	Wed	11.66	0.22	18.85k	1.9%
02-09-25	Tue	11.44	-0.23	29.89k	-2.0%
01-09-25	Mon	11.67	-0.23	9.07k	-1.9%
29-08-25	Fri	11.9	0.14	23.57k	1.2%
28-08-25	Thu	11.76	-0.24	12.61k	-2.0%
26-08-25	Tue	12	-0.24	11.31k	-2.0%
25-08-25	Mon	12.24	-0.24	10.69k	-1.9%
22-08-25	Fri	12.48	-0.25	11.25k	-2.0%
21-08-25	Thu	12.73	-0.25	6.54k	-1.9%
20-08-25	Wed	12.98	0.25	232.39k	2.0%
19-08-25	Tue	12.73	-0.25	31.83k	-1.9%
18-08-25	Mon	12.98	0.25	251.07k	2.0%
14-08-25	Thu	12.73	0.24	54.49k	1.9%
13-08-25	Wed	12.49	0.24	156.01k	2.0%
12-08-25	Tue	12.25	0.24	147.45k	2.0%
11-08-25	Mon	12.01	-0.24	7.79k	-2.0%
08-08-25	Fri	12.25	-0.25	116.77k	-2.0%
07-08-25	Thu	12.5	0.58	573.97k	4.9%
06-08-25	Wed	11.92	0.56	200.02k	4.9%
05-08-25	Tue	11.36	0.54	352.53k	5.0%
04-08-25	Mon	10.82	0.39	45.63k	3.7%
01-08-25	Fri	10.43	-0.12	16.17k	-1.1%
31-07-25	Thu	10.31	-0.16	37.29k	-1.5%
30-07-25	Wed	10.55	0.24	24.23k	2.3%
29-07-25	Tue	10.47	0.03	36.55k	0.3%
28-07-25	Mon	10.44	-0.35	26.15k	-3.2%
25-07-25	Fri	10.79	-0.14	57.49k	-1.3%
24-07-25	Thu	10.93	-0.3	44.13k	-2.7%
23-07-25	Wed	11.23	0	33.88k	0.0%
22-07-25	Tue	11.23	-0.27	22.3k	-2.3%
21-07-25	Mon	11.5	0.01	35.57k	0.1%
18-07-25	Fri	11.49	0.11	19.01k	1.0%
17-07-25	Thu	11.38	-0.2	68.51k	-1.7%
16-07-25	Wed	11.58	-0.18	37.85k	-1.5%
15-07-25	Tue	11.76	-0.24	69.19k	-2.0%
14-07-25	Mon	12	-0.26	38.09k	-2.1%
11-07-25	Fri	12.26	0.03	74.71k	0.2%
10-07-25	Thu	12.23	-0.1	179.73k	-0.8%
09-07-25	Wed	12.33	-0.22	17.2k	-1.8%
08-07-25	Tue	12.55	0.05	106.76k	0.4%
07-07-25	Mon	12.5	0.01	72.81k	0.1%
04-07-25	Fri	12.49	0.44	103.6k	3.7%
03-07-25	Thu	12.05	-0.16	77.94k	-1.3%
02-07-25	Wed	12.21	-0.47	121.56k	-3.7%
01-07-25	Tue	12.68	-0.25	132.79k	-1.9%
30-06-25	Mon	12.93	-0.07	74.85k	-0.5%
27-06-25	Fri	13	-0.28	170.93k	-2.1%
26-06-25	Thu	13.28	0.48	56.59k	3.7%
25-06-25	Wed	12.8	0.55	111.36k	4.5%
24-06-25	Tue	12.25	0.49	106.07k	4.2%
23-06-25	Mon	11.76	-0.31	78.65k	-2.6%
20-06-25	Fri	12.07	-0.62	214.07k	-4.9%
19-06-25	Thu	12.69	-0.66	118.91k	-4.9%
18-06-25	Wed	13.35	-0.26	90.17k	-1.9%
17-06-25	Tue	13.61	0.2	111.6k	1.5%
16-06-25	Mon	13.41	-0.58	123.83k	-4.1%
13-06-25	Fri	13.99	-1.14	373.4k	-7.5%
12-06-25	Thu	15.13	-0.43	1.08m	-2.8%
11-06-25	Wed	15.56	2.59	1.95m	20.0%
10-06-25	Tue	12.97	2.16	634.8k	20.0%
09-06-25	Mon	10.81	1.58	608.65k	17.1%
06-06-25	Fri	9.23	0.03	116.4k	0.3%
05-06-25	Thu	9.23	0	75.34k	0.0%
04-06-25	Wed	9.2	-0.04	59.46k	-0.4%
03-06-25	Tue	9.24	-0.08	91.69k	-0.9%
02-06-25	Mon	9.32	-0.28	158.48k	-2.9%
30-05-25	Fri	9.6	1.23	287.82k	14.7%
29-05-25	Thu	8.37	0.17	76.91k	2.1%
28-05-25	Wed	8.2	0.05	38.44k	0.6%
27-05-25	Tue	8.27	0.08	44.79k	1.0%
26-05-25	Mon	8.15	-0.12	57.32k	-1.5%
23-05-25	Fri	8.19	-0.01	107.74k	-0.1%
22-05-25	Thu	8.2	0.05	70.17k	0.6%
21-05-25	Wed	8.15	0.05	63.79k	0.6%
20-05-25	Tue	8.1	0.06	159.49k	0.7%
19-05-25	Mon	8.04	0.07	163.01k	0.9%
16-05-25	Fri	7.97	-0.01	128.12k	-0.1%
15-05-25	Thu	7.98	-0.02	98.9k	-0.2%
14-05-25	Wed	8	0.09	154.49k	1.1%
13-05-25	Tue	8	0	152.31k	0.0%
12-05-25	Mon	7.91	0.11	178.81k	1.4%
09-05-25	Fri	7.8	-0.04	92.35k	-0.5%
08-05-25	Thu	7.84	-0.04	72.59k	-0.5%
07-05-25	Wed	7.88	-0.1	83.93k	-1.3%
06-05-25	Tue	7.98	-0.85	142.19k	-9.6%
05-05-25	Mon	8.83	0.09	32.81k	1.0%
02-05-25	Fri	8.74	-0.26	43.28k	-2.9%
30-04-25	Wed	9	-0.22	39.94k	-2.4%
29-04-25	Tue	9.22	0.13	32.25k	1.4%
28-04-25	Mon	9.09	-0.05	55.35k	-0.5%
25-04-25	Fri	9.14	-0.22	30.64k	-2.4%
24-04-25	Thu	9.36	-0.17	82.78k	-1.8%
23-04-25	Wed	9.6	0.22	102.71k	2.3%
22-04-25	Tue	9.53	-0.07	60.34k	-0.7%
21-04-25	Mon	9.38	-0.09	92.59k	-1.0%
17-04-25	Thu	9.47	-0.26	85.59k	-2.7%
16-04-25	Wed	9.73	0.15	57.99k	1.6%
15-04-25	Tue	9.58	0.12	55.58k	1.3%
11-04-25	Fri	9.46	0.19	30.15k	2.0%
09-04-25	Wed	9.27	0.05	20.33k	0.5%
08-04-25	Tue	9.22	0.21	54.27k	2.3%
07-04-25	Mon	9.01	-0.53	72.91k	-5.6%
04-04-25	Fri	9.54	-0.24	37.89k	-2.5%
03-04-25	Thu	9.78	0.23	46.26k	2.4%
02-04-25	Wed	9.55	-0.14	97.73k	-1.4%
01-04-25	Tue	9.69	0.71	84.4k	7.9%
28-03-25	Fri	8.98	0.21	141.03k	2.4%
27-03-25	Thu	8.77	-0.28	89.88k	-3.1%
26-03-25	Wed	9.05	-0.31	151.14k	-3.3%
25-03-25	Tue	9.36	-0.65	86.75k	-6.5%
24-03-25	Mon	10.01	-0.03	96.72k	-0.3%
21-03-25	Fri	10.04	0.03	77.66k	0.3%
20-03-25	Thu	10.01	0.36	163.15k	3.7%
19-03-25	Wed	9.65	0.32	120.49k	3.4%
18-03-25	Tue	9.33	0.95	221.93k	11.3%
17-03-25	Mon	8.38	-0.95	219.98k	-10.2%
13-03-25	Thu	9.56	0.03	73.31k	0.3%
12-03-25	Wed	9.33	-0.23	32.08k	-2.4%
11-03-25	Tue	9.53	-0.52	65.4k	-5.2%
10-03-25	Mon	10.05	-0.46	41.68k	-4.4%
07-03-25	Fri	10.51	0.52	119.15k	5.2%
06-03-25	Thu	9.99	0.33	87.51k	3.4%
05-03-25	Wed	9.66	-0.22	145.82k	-2.2%
04-03-25	Tue	9.88	0.24	44.59k	2.5%
03-03-25	Mon	9.64	-0.89	135.69k	-8.5%
28-02-25	Fri	10.53	-0.47	18.74k	-4.3%
27-02-25	Thu	11	-0.14	28.54k	-1.3%
25-02-25	Tue	11.14	-0.19	27.51k	-1.7%