BSE · GAYATRI · stock
Gayatri Sugars Limited (GAYATRI) stock price history
Every BSE trading session of Gayatri Sugars Limited from May 16, 2005 to Sep 28, 2026: 5,274 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAYATRI adjusted close, 2005 to 2026
- ₹29.39
- All time high, 2023
- ₹15.39
- 52 week high, ₹7.00 low
- 5,274
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GAYATRI key facts
- Gayatri Sugars Limited (GAYATRI) closed at ₹7.29 on Sep 28, 2026 on BSE.
- GAYATRI's all time high close is ₹29.39, set on Nov 30, 2023; its all time low close is ₹0.4100 on Apr 23, 2020.
- GAYATRI's 52 week range is ₹7.00 to ₹15.39.
- GAYATRI returned -36.8% over the year to Sep 28, 2026 and +141.4% over five years.
- Over ten years GAYATRI returned +14%, +1.3% a year compounded.
- GAYATRI's deepest drawdown was -98.5% from May 26, 2005 to Apr 23, 2020.
- DataCedar holds 5,274 daily sessions of GAYATRI history from May 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAYATRI price chart, 2005 to 2026
GAYATRI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -11.0% |
| 6 months | -2.7% |
| Year to date | -28.4% |
| 1 year | -36.8% |
| 3 years | -65.2% |
| 5 years | +141.4% |
| 10 years | +13.9% |
| Since May 16, 2005 | -39.3% |
| Compound annual growth, 21.4 years | -2.3% |
GAYATRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹29.39 on Nov 30, 2023
- All time low close
- ₹0.4100 on Apr 23, 2020
- 52 week high
- ₹15.39 on Oct 7, 2025
- 52 week low
- ₹7.00 on Sep 16, 2026
- Deepest drawdown
- -98.5% from May 26, 2005 to Apr 23, 2020, recovered Oct 31, 2023
- Best single session
- +65.1% on Aug 8, 2011
- Worst single session
- -20.0% on Apr 27, 2015
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +466%
- Worst calendar year
- 2018, -72%
GAYATRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.83 | ₹11.00 | ₹7.00 | ₹7.29 | -28.8% | 17.4M | 184 |
| 2025 | ₹13.60 | ₹16.69 | ₹7.02 | ₹10.24 | -22.9% | 30.7M | 248 |
| 2024 | ₹21.24 | ₹27.86 | ₹13.11 | ₹13.29 | -37.6% | 30.4M | 245 |
| 2023 | ₹3.76 | ₹29.41 | ₹2.91 | ₹21.29 | +466.2% | 16.7M | 245 |
| 2022 | ₹4.01 | ₹5.11 | ₹2.22 | ₹3.76 | -6.2% | 7.4M | 248 |
| 2021 | ₹2.00 | ₹4.88 | ₹1.65 | ₹4.01 | +102.5% | 5.2M | 248 |
| 2020 | ₹0.9200 | ₹2.55 | ₹0.4100 | ₹1.98 | +125.0% | 1.4M | 251 |
| 2019 | ₹2.94 | ₹3.72 | ₹0.7000 | ₹0.8800 | -68.7% | 851.1K | 243 |
| 2018 | ₹10.35 | ₹15.00 | ₹2.67 | ₹2.81 | -72.3% | 32.5M | 246 |
| 2017 | ₹9.90 | ₹13.68 | ₹6.91 | ₹10.16 | +2.7% | 19.6M | 248 |
| 2016 | ₹2.59 | ₹13.31 | ₹2.59 | ₹9.89 | +300.4% | 8.6M | 246 |
| 2015 | ₹2.70 | ₹3.00 | ₹1.20 | ₹2.47 | -12.4% | 3.2M | 246 |
| 2014 | ₹1.97 | ₹4.08 | ₹1.14 | ₹2.82 | +43.1% | 1.3M | 244 |
| 2013 | ₹3.07 | ₹3.92 | ₹1.24 | ₹1.97 | -35.0% | 573.9K | 248 |
| 2012 | ₹3.70 | ₹4.76 | ₹2.71 | ₹3.03 | -1.9% | 1.4M | 245 |
| 2011 | ₹4.67 | ₹6.90 | ₹2.40 | ₹3.09 | -30.2% | 2.3M | 246 |
| 2010 | ₹4.97 | ₹7.48 | ₹3.70 | ₹4.43 | -12.1% | 9.7M | 250 |
| 2009 | ₹5.02 | ₹9.42 | ₹3.15 | ₹5.04 | +10.3% | 11.2M | 243 |
| 2008 | ₹14.25 | ₹15.07 | ₹3.24 | ₹4.57 | -66.6% | 14.2M | 246 |
| 2007 | ₹9.65 | ₹15.02 | ₹5.61 | ₹13.68 | +47.3% | 42M | 248 |
| 2006 | ₹16.20 | ₹26.95 | ₹8.21 | ₹9.29 | -41.8% | 99.5M | 247 |
| 2005 | ₹12.00 | ₹30.45 | ₹11.50 | ₹15.95 | n/a | 63.2M | 159 |
GAYATRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.29 | -14.2% |
| August 2026 | ₹8.50 | +10.2% |
| July 2026 | ₹7.71 | -5.7% |
| June 2026 | ₹8.18 | -6.5% |
| May 2026 | ₹8.75 | -7.9% |
| April 2026 | ₹9.50 | +26.5% |
| March 2026 | ₹7.51 | -11.8% |
| February 2026 | ₹8.51 | -19.6% |
| January 2026 | ₹10.58 | +3.3% |
| December 2025 | ₹10.24 | -11.6% |
| November 2025 | ₹11.58 | -16.3% |
| October 2025 | ₹13.84 | +10.5% |
About the GAYATRI data
Daily bars. 5,274 sessions from May 16, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAYATRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GATEWAY Gateway Distriparks Limited
- GAUDIUMIVF Gaudium IVF and Women Health Limited
- GAYAHWS Gayatri Highways Limited
- GAYAPROJ Gayatri Projects Limited
- GAYATRIBI Gayatri BioOrganics Limited
- GBFL Goenka Business & Finance Limited
- GBLINFRA Global Infratech & Finance Limited
- GBLOGISTIC GB Logistics Commerce Limited
Common questions
GAYATRI share price history
