Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 404.10
-29.40 (-6.78%)
At close: May 29, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 429.95 | 429.95 | 400.50 | 404.10 | 404.10 | -6.78% | 35,333 |
| May 27, 2026 | 369.95 | 442.20 | 369.45 | 433.50 | 433.50 | 17.64% | 159,020 |
| May 26, 2026 | 393.85 | 393.85 | 363.00 | 368.50 | 368.50 | -4.84% | 16,908 |
| May 25, 2026 | 380.10 | 401.30 | 378.85 | 387.25 | 387.25 | 4.99% | 113,885 |
| May 22, 2026 | 364.80 | 371.70 | 359.10 | 368.85 | 368.85 | 3.29% | 7,546 |
| May 21, 2026 | 362.95 | 362.95 | 354.00 | 357.10 | 357.10 | 0.20% | 2,651 |
| May 20, 2026 | 360.05 | 364.65 | 353.10 | 356.40 | 356.40 | 0.52% | 10,896 |
| May 19, 2026 | 348.20 | 369.90 | 348.20 | 354.55 | 354.55 | 1.98% | 11,276 |
| May 18, 2026 | 362.35 | 365.70 | 338.10 | 347.65 | 347.65 | -6.43% | 16,561 |
| May 15, 2026 | 370.00 | 379.90 | 366.50 | 371.55 | 371.55 | -1.22% | 8,451 |
| May 14, 2026 | 379.95 | 382.35 | 370.00 | 376.15 | 376.15 | -0.36% | 5,301 |
| May 13, 2026 | 369.95 | 379.75 | 360.10 | 377.50 | 377.50 | 4.24% | 4,967 |
| May 12, 2026 | 389.05 | 389.05 | 359.30 | 362.15 | 362.15 | -6.34% | 14,566 |
| May 11, 2026 | 399.00 | 399.00 | 375.55 | 386.65 | 386.65 | -2.96% | 21,413 |
| May 8, 2026 | 399.50 | 412.00 | 390.15 | 398.45 | 398.45 | -0.01% | 9,858 |
| May 7, 2026 | 384.95 | 404.00 | 379.75 | 398.50 | 398.50 | 5.26% | 43,164 |
| May 6, 2026 | 387.25 | 387.80 | 375.00 | 378.60 | 378.60 | -1.07% | 8,838 |
| May 5, 2026 | 358.15 | 388.00 | 358.15 | 382.70 | 382.70 | 2.61% | 19,804 |
| May 4, 2026 | 364.05 | 377.00 | 361.40 | 372.95 | 372.95 | 2.53% | 22,487 |
| Apr 30, 2026 | 381.95 | 381.95 | 362.00 | 363.75 | 363.75 | -3.22% | 8,500 |
| Apr 29, 2026 | 372.20 | 379.95 | 365.00 | 375.85 | 375.85 | 1.42% | 13,661 |
| Apr 28, 2026 | 369.55 | 383.75 | 355.00 | 370.60 | 370.60 | 3.97% | 38,235 |
| Apr 27, 2026 | 361.05 | 372.55 | 351.25 | 356.45 | 356.45 | -1.05% | 48,804 |
| Apr 24, 2026 | 330.25 | 379.35 | 317.00 | 360.25 | 360.25 | 11.55% | 246,512 |
| Apr 23, 2026 | 327.75 | 332.00 | 321.80 | 322.95 | 322.95 | -1.46% | 5,030 |
| Apr 22, 2026 | 325.00 | 331.15 | 325.00 | 327.75 | 327.75 | -0.80% | 4,388 |
| Apr 21, 2026 | 331.90 | 339.45 | 328.10 | 330.40 | 330.40 | -1.12% | 4,477 |
| Apr 20, 2026 | 316.80 | 339.00 | 313.10 | 334.15 | 334.15 | 4.60% | 29,812 |
| Apr 17, 2026 | 296.00 | 322.00 | 296.00 | 319.45 | 319.45 | 5.08% | 8,705 |
| Apr 16, 2026 | 299.90 | 305.60 | 296.85 | 304.00 | 304.00 | 2.60% | 4,884 |
| Apr 15, 2026 | 288.55 | 297.70 | 286.85 | 296.30 | 296.30 | 4.76% | 4,791 |
| Apr 13, 2026 | 273.25 | 287.65 | 271.50 | 282.85 | 282.85 | -0.98% | 2,350 |
| Apr 10, 2026 | 283.35 | 287.75 | 278.15 | 285.65 | 285.65 | 1.53% | 3,527 |
| Apr 9, 2026 | 284.90 | 286.55 | 276.55 | 281.35 | 281.35 | -0.50% | 2,101 |
| Apr 8, 2026 | 270.00 | 284.20 | 270.00 | 282.75 | 282.75 | 7.24% | 8,871 |
| Apr 7, 2026 | 258.00 | 264.90 | 255.80 | 263.65 | 263.65 | 1.00% | 4,970 |
| Apr 6, 2026 | 265.00 | 265.00 | 244.60 | 261.05 | 261.05 | 3.80% | 9,018 |
| Apr 2, 2026 | 248.90 | 253.50 | 236.10 | 251.50 | 251.50 | 2.34% | 9,275 |
| Apr 1, 2026 | 230.10 | 249.80 | 230.10 | 245.75 | 245.75 | 8.05% | 7,701 |
| Mar 30, 2026 | 257.85 | 257.85 | 225.75 | 227.45 | 227.45 | -9.58% | 11,775 |
| Mar 27, 2026 | 265.20 | 265.20 | 250.35 | 251.55 | 251.55 | -6.37% | 21,744 |
| Mar 25, 2026 | 269.90 | 280.25 | 263.40 | 268.65 | 268.65 | 1.90% | 97,912 |
| Mar 24, 2026 | 265.00 | 269.85 | 259.00 | 263.65 | 263.65 | 1.87% | 10,586 |
| Mar 23, 2026 | 266.40 | 270.40 | 254.95 | 258.80 | 258.80 | -5.93% | 5,567 |
| Mar 20, 2026 | 277.90 | 281.55 | 271.20 | 275.10 | 275.10 | 0.04% | 3,332 |
| Mar 19, 2026 | 277.90 | 283.00 | 274.80 | 275.00 | 275.00 | -3.39% | 4,400 |
| Mar 18, 2026 | 278.15 | 287.60 | 275.25 | 284.65 | 284.65 | 4.61% | 15,302 |
| Mar 17, 2026 | 273.10 | 288.85 | 269.55 | 272.10 | 272.10 | -1.91% | 7,151 |
| Mar 16, 2026 | 282.90 | 282.90 | 265.95 | 277.40 | 277.40 | -1.94% | 15,886 |
| Mar 13, 2026 | 298.40 | 298.40 | 278.30 | 282.90 | 282.90 | -4.84% | 5,012 |