Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 296.75
-4.20 (-1.40%)
At close: Mar 6, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 301.90 | 301.90 | 290.10 | 296.75 | 296.75 | -1.40% | 4,507 |
| Mar 5, 2026 | 287.90 | 302.00 | 287.90 | 300.95 | 300.95 | 4.53% | 5,749 |
| Mar 4, 2026 | 289.90 | 291.35 | 280.10 | 287.90 | 287.90 | -2.56% | 5,671 |
| Mar 2, 2026 | 286.00 | 301.70 | 286.00 | 295.45 | 295.45 | -4.42% | 14,497 |
| Feb 27, 2026 | 322.80 | 322.80 | 301.00 | 309.10 | 309.10 | -1.32% | 19,717 |
| Feb 26, 2026 | 312.30 | 319.05 | 311.00 | 313.25 | 313.25 | -0.56% | 3,168 |
| Feb 25, 2026 | 320.85 | 321.15 | 315.00 | 315.00 | 315.00 | -1.19% | 2,556 |
| Feb 24, 2026 | 329.70 | 329.70 | 316.00 | 318.80 | 318.80 | -4.75% | 4,720 |
| Feb 23, 2026 | 339.95 | 343.90 | 324.00 | 334.70 | 334.70 | -0.12% | 5,376 |
| Feb 20, 2026 | 325.10 | 336.40 | 321.00 | 335.10 | 335.10 | 2.38% | 5,827 |
| Feb 19, 2026 | 337.40 | 339.65 | 325.50 | 327.30 | 327.30 | -4.98% | 3,207 |
| Feb 18, 2026 | 322.95 | 356.20 | 322.00 | 344.45 | 344.45 | 8.88% | 31,407 |
| Feb 17, 2026 | 314.90 | 321.00 | 311.40 | 316.35 | 316.35 | 1.05% | 3,046 |
| Feb 16, 2026 | 310.65 | 319.50 | 310.65 | 313.05 | 313.05 | -0.06% | 4,900 |
| Feb 13, 2026 | 314.00 | 320.10 | 310.10 | 313.25 | 313.25 | -2.03% | 3,397 |
| Feb 12, 2026 | 329.05 | 334.50 | 315.95 | 319.75 | 319.75 | -3.79% | 3,681 |
| Feb 11, 2026 | 336.10 | 336.10 | 328.05 | 332.35 | 332.35 | -1.99% | 2,131 |
| Feb 10, 2026 | 334.95 | 340.90 | 334.90 | 339.10 | 339.10 | 0.79% | 2,884 |
| Feb 9, 2026 | 324.90 | 341.00 | 324.90 | 336.45 | 336.45 | 3.57% | 2,977 |
| Feb 6, 2026 | 315.05 | 327.65 | 315.05 | 324.85 | 324.85 | -1.17% | 2,909 |
| Feb 5, 2026 | 330.35 | 332.80 | 323.60 | 328.70 | 328.70 | -1.56% | 3,142 |
| Feb 4, 2026 | 331.55 | 336.70 | 326.00 | 333.90 | 333.90 | 0.71% | 3,424 |
| Feb 3, 2026 | 353.00 | 353.00 | 321.00 | 331.55 | 331.55 | 3.84% | 4,712 |
| Feb 2, 2026 | 322.10 | 323.95 | 310.60 | 319.30 | 319.30 | -1.65% | 5,808 |
| Feb 1, 2026 | 319.00 | 337.60 | 318.20 | 324.65 | 324.65 | 0.51% | 4,671 |
| Jan 30, 2026 | 309.65 | 328.75 | 306.40 | 323.00 | 323.00 | 3.83% | 9,194 |
| Jan 29, 2026 | 317.90 | 324.05 | 304.90 | 311.10 | 311.10 | -0.19% | 18,454 |
| Jan 28, 2026 | 318.10 | 322.15 | 308.00 | 311.70 | 311.70 | -1.09% | 8,400 |
| Jan 27, 2026 | 313.65 | 319.25 | 308.05 | 315.15 | 315.15 | -0.16% | 6,638 |
| Jan 23, 2026 | 347.65 | 347.65 | 312.20 | 315.65 | 315.65 | -7.38% | 12,118 |
| Jan 22, 2026 | 323.95 | 354.85 | 319.35 | 340.80 | 340.80 | 8.07% | 20,352 |
| Jan 21, 2026 | 328.40 | 335.55 | 308.40 | 315.35 | 315.35 | -5.80% | 23,841 |
| Jan 20, 2026 | 355.55 | 355.55 | 330.65 | 334.75 | 334.75 | -7.17% | 33,727 |
| Jan 19, 2026 | 367.75 | 367.75 | 348.50 | 360.60 | 360.60 | 0.99% | 3,116 |
| Jan 16, 2026 | 373.80 | 379.90 | 353.65 | 357.05 | 357.05 | -3.95% | 10,185 |
| Jan 14, 2026 | 361.05 | 389.15 | 360.20 | 371.75 | 371.75 | 1.05% | 12,862 |
| Jan 13, 2026 | 384.45 | 384.45 | 365.05 | 367.90 | 367.90 | -3.03% | 10,057 |
| Jan 12, 2026 | 385.10 | 385.10 | 374.10 | 379.40 | 379.40 | -2.47% | 17,510 |
| Jan 9, 2026 | 404.65 | 408.00 | 385.00 | 389.00 | 389.00 | -3.59% | 9,166 |
| Jan 8, 2026 | 420.55 | 420.55 | 400.25 | 403.50 | 403.50 | -4.85% | 8,378 |
| Jan 7, 2026 | 421.80 | 435.40 | 415.00 | 424.05 | 424.05 | 1.21% | 13,648 |
| Jan 6, 2026 | 424.95 | 425.75 | 416.70 | 419.00 | 419.00 | -0.98% | 1,474 |
| Jan 5, 2026 | 433.35 | 433.95 | 420.30 | 423.15 | 423.15 | -2.85% | 4,740 |
| Jan 2, 2026 | 440.85 | 440.85 | 434.10 | 435.55 | 435.55 | -1.00% | 2,734 |
| Jan 1, 2026 | 455.00 | 455.00 | 432.65 | 439.95 | 439.95 | -0.57% | 1,668 |
| Dec 31, 2025 | 436.25 | 445.00 | 431.65 | 442.45 | 442.45 | 1.68% | 7,085 |
| Dec 30, 2025 | 445.85 | 448.05 | 432.50 | 435.15 | 435.15 | -3.07% | 16,876 |
| Dec 29, 2025 | 443.95 | 454.60 | 443.95 | 448.95 | 448.95 | 1.02% | 17,514 |
| Dec 26, 2025 | 439.15 | 458.55 | 422.70 | 444.40 | 444.40 | 1.20% | 50,905 |
| Dec 24, 2025 | 411.00 | 443.95 | 411.00 | 439.15 | 439.15 | 7.27% | 62,206 |