Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GAYAHWS, Gayatri Highways Limited, INE287Z01012, Listing: 28-Jun-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: None High52 Price: 4.76 Mkt_Cap Category: ('Others', 'Others')
Sector: Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 2; VWAP21: Low52 Price: 0.97 Barrier: 2.1; Drift%: 4.98
Basic Industry: Road Assets - Toll Annuity Hybrid-Annuity Total Equity: 239,651,900 Low52 Date: 09-May-2025 SHP: 61.15 / 2.58 / 0.0 / 36.26
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 3.4 / 2.66 Week: 2.54 / 2.16 Day: 2.21 / 2.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 2.18 2.21 2.15 2.21 2.19 4.74 52.96 225,807 4.17 208,686 208,686.00 0.05 24
2 07-Apr 2.13 2.21 2.07 2.11 2.11 -0.94 50.57 100,311 1.85 63,850 63,850.00 0.01 7
3 06-Apr 2.27 2.27 2.10 2.13 2.17 -2.29 51.05 456,076 8.42 256,937 256,937.00 0.06 30
4 02-Apr 2.10 2.20 2.00 2.18 2.08 3.81 52.24 159,571 2.95 101,068 101,068.00 0.02 12
5 01-Apr 2.06 2.10 2.00 2.10 2.07 5.00 50.33 124,560 2.30 110,482 110,482.00 0.02 13
6 30-Mar 1.98 2.11 1.96 2.00 2.00 -2.91 47.00 165,911 3.06 134,574 134,574.00 0.00 15
7 27-Mar 2.20 2.20 2.05 2.06 2.09 -4.19 49.37 333,733 6.16 244,544 244,544.00 0.05 28
8 25-Mar 2.20 2.20 2.05 2.15 2.18 2.38 51.53 197,179 3.64 159,009 159,009.00 0.03 18
9 24-Mar 2.00 2.10 1.94 2.10 2.07 5.00 50.33 215,351 3.98 189,549 189,549.00 0.04 22
10 23-Mar 2.10 2.10 2.00 2.00 2.02 -4.76 47.00 297,945 5.50 247,758 247,758.00 0.05 29
11 20-Mar 2.05 2.18 2.05 2.10 2.08 -0.94 50.33 275,352 5.09 190,449 190,449.00 0.04 22
12 19-Mar 2.21 2.23 2.10 2.12 2.13 -4.07 50.81 240,113 4.44 168,117 168,117.00 0.04 19
13 18-Mar 2.21 2.26 2.15 2.21 2.22 2.31 52.96 176,045 3.25 145,368 145,368.00 0.03 17
14 17-Mar 2.26 2.30 2.15 2.16 2.19 -2.70 51.76 151,272 2.79 112,629 112,629.00 0.02 13
15 16-Mar 2.24 2.30 2.20 2.22 2.25 -1.33 53.20 144,960 2.68 111,926 111,926.00 0.03 13
16 13-Mar 2.28 2.35 2.20 2.25 2.26 -1.32 53.92 191,360 3.53 113,755 113,755.00 0.03 13
17 12-Mar 2.40 2.49 2.28 2.28 2.35 -4.60 54.64 349,113 6.45 261,384 261,384.00 0.06 30
18 11-Mar 2.29 2.39 2.29 2.39 2.37 4.82 57.28 256,034 4.73 175,884 175,884.00 0.04 20
19 10-Mar 2.23 2.29 2.20 2.28 2.27 4.11 54.64 216,731 4.00 164,887 164,887.00 0.04 19
20 09-Mar 2.23 2.24 2.16 2.19 2.18 -3.52 52.48 294,664 5.44 236,065 236,065.00 0.05 27
21 06-Mar 2.32 2.35 2.22 2.27 2.31 1.34 54.40 302,314 5.58 249,935 249,935.00 0.06 29
22 05-Mar 2.24 2.24 2.18 2.24 2.23 4.67 53.68 161,969 2.99 138,416 138,416.00 0.03 16
23 04-Mar 2.09 2.22 2.09 2.14 2.12 -2.28 51.29 208,656 3.85 142,507 142,507.00 0.03 16
24 02-Mar 2.25 2.25 2.19 2.19 2.20 -4.78 52.48 410,239 7.58 248,693 248,693.00 0.05 29
25 27-Feb 2.25 2.34 2.25 2.30 2.29 2.22 55.12 162,844 3.01 115,423 115,423.00 0.03 13
26 26-Feb 2.20 2.29 2.20 2.25 2.25 0.00 53.92 148,844 2.75 124,118 124,118.00 0.03 14
27 25-Feb 2.20 2.29 2.16 2.25 2.24 0.90 53.92 221,688 4.09 174,523 174,523.00 0.04 20
28 24-Feb 2.33 2.33 2.23 2.23 2.24 -4.70 53.44 354,297 6.54 222,813 222,813.00 0.05 26
29 23-Feb 2.48 2.54 2.34 2.34 2.41 -4.88 56.08 664,668 12.28 633,693 633,693.00 0.15 73
30 20-Feb 2.65 2.70 2.46 2.46 2.56 -4.65 58.95 633,440 11.70 313,037 313,037.00 0.08 36
31 19-Feb 2.36 2.60 2.36 2.58 2.51 4.03 61.83 796,920 14.72 433,829 433,829.00 0.11 50
32 18-Feb 2.49 2.58 2.48 2.48 2.49 -4.98 59.43 345,508 6.38 221,100 221,100.00 0.06 25
33 17-Feb 2.62 2.62 2.61 2.61 2.61 -4.74 62.55 70,624 1.30 65,624 65,624.00 0.02 8
34 16-Feb 2.99 3.02 2.74 2.74 2.81 -4.86 65.66 338,176 6.25 280,218 280,218.00 0.08 32
35 13-Feb 2.81 2.88 2.81 2.88 2.88 4.73 69.02 360,981 6.67 324,686 324,686.00 0.09 37
36 12-Feb 2.65 2.75 2.65 2.75 2.75 4.96 65.90 177,988 3.29 156,741 156,741.00 0.04 18
37 11-Feb 2.62 2.62 2.50 2.62 2.60 4.80 62.79 537,152 9.92 481,424 481,424.00 0.13 55
38 10-Feb 2.50 2.50 2.49 2.50 2.50 4.60 59.91 162,861 3.01 152,712 152,712.00 0.04 18
39 09-Feb 2.28 2.39 2.28 2.39 2.37 4.82 57.28 243,609 4.50 224,664 224,664.00 0.05 26
40 06-Feb 2.23 2.28 2.23 2.28 2.28 4.59 54.64 154,455 2.85 140,681 140,681.00 0.03 17
41 05-Feb 2.16 2.18 2.05 2.18 2.14 4.81 52.24 367,164 6.78 282,783 282,783.00 0.06 33
42 04-Feb 2.00 2.08 1.92 2.08 2.05 4.52 49.85 528,683 9.77 378,081 378,081.00 0.08 44
43 03-Feb 1.94 2.03 1.94 1.99 1.97 -2.45 47.69 1,254,901 23.18 696,228 696,228.00 0.14 82
44 02-Feb 2.16 2.16 1.96 2.04 2.06 -0.97 48.89 1,056,569 19.52 791,785 791,785.00 0.16 93
45 01-Feb 2.06 2.06 2.06 2.06 2.06 4.57 49.37 54,138 1.00 54,138 54,138.00 0.01 6
46 30-Jan 1.88 1.97 1.84 1.97 1.95 4.79 47.21 324,224 5.99 279,202 279,202.00 0.05 33
47 29-Jan 1.97 2.01 1.88 1.88 1.92 -4.57 45.05 591,687 10.93 402,220 402,220.00 0.08 47
48 28-Jan 1.97 2.12 1.96 1.97 2.00 -3.43 47.21 436,386 8.06 337,735 337,735.00 0.00 40
49 27-Jan 2.16 2.20 2.04 2.04 2.07 -4.67 48.89 232,923 4.30 182,515 182,515.00 0.04 21
50 23-Jan 2.29 2.29 2.14 2.14 2.18 -4.89 51.29 193,143 3.57 0 0.00 0.00 23
51 22-Jan 2.27 2.40 2.24 2.25 2.33 -3.85 53.92 193,330 3.57 0 0.00 0.00 23
52 21-Jan 2.43 2.45 2.34 2.34 2.35 -4.88 56.08 216,303 4.00 0 0.00 0.00 25
53 20-Jan 2.56 2.56 2.46 2.46 2.48 -4.65 58.95 336,467 6.21 0 0.00 0.00 40
54 19-Jan 2.73 2.74 2.55 2.58 2.61 -3.73 61.83 237,695 4.39 0 0.00 0.00 28
55 16-Jan 2.70 2.74 2.60 2.68 2.67 0.37 64.23 108,817 2.01 0 0.00 0.00 13
56 14-Jan 2.68 2.74 2.60 2.67 2.69 -0.37 63.99 199,537 3.69 0 0.00 0.00 23
57 13-Jan 2.69 2.76 2.60 2.68 2.70 -0.37 64.23 223,283 4.12 0 0.00 0.00 26
58 12-Jan 2.70 2.76 2.61 2.69 2.68 -0.37 64.47 220,307 4.07 0 0.00 0.00 26
59 09-Jan 2.70 2.79 2.70 2.70 2.71 -1.10 64.71 202,897 3.75 0 0.00 0.00 24
60 08-Jan 2.77 2.77 2.70 2.73 2.73 0.00 65.42 234,382 4.33 0 0.00 0.00 28
61 07-Jan 2.64 2.77 2.63 2.73 2.70 0.00 65.42 253,854 4.69 0 0.00 0.00 30
62 06-Jan 2.77 2.80 2.70 2.73 2.75 -2.85 65.42 337,931 6.24 0 0.00 0.00 40
63 05-Jan 2.83 2.90 2.64 2.81 2.77 1.44 67.34 628,807 11.61 0 0.00 0.00 74
64 02-Jan 2.80 2.84 2.72 2.77 2.76 -0.36 66.38 270,545 5.00 0 0.00 0.00 32
65 01-Jan 2.85 2.89 2.75 2.78 2.81 -2.80 66.62 375,170 6.93 0 0.00 0.00 44
66 31-Dec 2.88 2.89 2.82 2.86 2.86 -3.05 68.54 306,558 5.66 0 0.00 0.00 36
67 30-Dec 2.94 3.06 2.78 2.95 2.92 1.03 70.70 757,600 13.99 0 0.00 0.00 89

Similar Stocks: HILINFRA    GAYAHWS    MEP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com