Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 382.35
-5.40 (-1.39%)
At close: Oct 1, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 387.75 | 394.90 | 369.00 | 382.35 | 382.35 | -1.39% | 27,511 |
| Sep 30, 2026 | 406.45 | 407.95 | 387.00 | 387.75 | 387.75 | -4.12% | 15,740 |
| Sep 29, 2026 | 395.00 | 409.80 | 395.00 | 404.40 | 404.40 | 1.75% | 12,948 |
| Sep 28, 2026 | 415.25 | 415.25 | 395.10 | 397.45 | 397.45 | -4.76% | 25,434 |
| Sep 25, 2026 | 416.75 | 421.00 | 412.00 | 417.30 | 417.30 | 2.03% | 11,912 |
| Sep 24, 2026 | 414.75 | 423.90 | 406.30 | 409.00 | 409.00 | -0.26% | 19,918 |
| Sep 23, 2026 | 412.30 | 417.55 | 408.70 | 410.05 | 410.05 | -0.25% | 12,625 |
| Sep 22, 2026 | 414.05 | 416.50 | 408.65 | 411.75 | 411.08 | -0.64% | 18,180 |
| Sep 21, 2026 | 426.55 | 429.20 | 405.00 | 414.40 | 413.73 | -3.10% | 21,753 |
| Sep 18, 2026 | 420.95 | 440.25 | 420.95 | 427.65 | 426.95 | 1.57% | 27,970 |
| Sep 17, 2026 | 413.00 | 425.00 | 408.80 | 421.05 | 420.36 | 2.11% | 27,802 |
| Sep 16, 2026 | 425.55 | 425.60 | 402.10 | 412.35 | 411.68 | -3.76% | 22,964 |
| Sep 15, 2026 | 422.90 | 438.65 | 417.45 | 428.45 | 427.75 | 1.20% | 56,066 |
| Sep 11, 2026 | 427.60 | 429.20 | 414.00 | 423.35 | 422.66 | -1.73% | 38,637 |
| Sep 10, 2026 | 434.40 | 441.70 | 385.00 | 430.80 | 430.10 | -0.12% | 13,850 |
| Sep 9, 2026 | 463.00 | 463.00 | 427.55 | 431.30 | 430.60 | -4.81% | 38,126 |
| Sep 8, 2026 | 429.35 | 469.90 | 429.35 | 453.10 | 452.36 | 5.46% | 97,171 |
| Sep 7, 2026 | 411.80 | 441.85 | 409.80 | 429.65 | 428.95 | 4.35% | 55,795 |
| Sep 4, 2026 | 432.40 | 432.80 | 408.90 | 411.75 | 411.08 | -3.12% | 29,988 |
| Sep 3, 2026 | 421.70 | 435.00 | 413.00 | 425.00 | 424.31 | 3.01% | 32,761 |
| Sep 2, 2026 | 414.75 | 419.70 | 407.00 | 412.60 | 411.93 | -1.63% | 11,874 |
| Sep 1, 2026 | 420.00 | 426.00 | 415.55 | 419.45 | 418.77 | -0.75% | 17,335 |
| Aug 31, 2026 | 409.80 | 434.30 | 409.80 | 422.60 | 421.91 | 2.88% | 33,203 |
| Aug 28, 2026 | 410.00 | 417.40 | 407.10 | 410.75 | 410.08 | -0.52% | 10,731 |
| Aug 27, 2026 | 424.65 | 424.65 | 404.45 | 412.90 | 412.23 | -1.71% | 21,263 |
| Aug 26, 2026 | 400.85 | 429.00 | 397.10 | 420.10 | 419.42 | 3.17% | 37,602 |
| Aug 25, 2026 | 409.80 | 416.00 | 392.55 | 407.20 | 406.54 | -1.02% | 26,297 |
| Aug 24, 2026 | 384.95 | 420.00 | 384.95 | 411.40 | 410.73 | 8.01% | 45,494 |
| Aug 21, 2026 | 353.90 | 384.80 | 353.90 | 380.90 | 380.28 | 3.82% | 7,843 |
| Aug 20, 2026 | 379.00 | 379.00 | 364.80 | 366.90 | 366.30 | -1.21% | 7,688 |
| Aug 19, 2026 | 376.50 | 385.00 | 370.15 | 371.40 | 370.80 | -0.26% | 18,453 |
| Aug 18, 2026 | 352.80 | 375.50 | 352.80 | 372.35 | 371.74 | 5.54% | 17,078 |
| Aug 17, 2026 | 348.75 | 354.90 | 344.25 | 352.80 | 352.23 | 1.07% | 6,017 |
| Aug 14, 2026 | 347.75 | 352.25 | 345.00 | 349.05 | 348.48 | 0.46% | 9,581 |
| Aug 13, 2026 | 353.55 | 354.85 | 346.55 | 347.45 | 346.88 | -1.53% | 13,547 |
| Aug 12, 2026 | 362.35 | 362.90 | 352.00 | 352.85 | 352.28 | -2.14% | 3,022 |
| Aug 11, 2026 | 369.25 | 371.25 | 360.35 | 360.55 | 359.96 | -1.61% | 4,208 |
| Aug 10, 2026 | 348.00 | 376.95 | 348.00 | 366.45 | 365.85 | 2.79% | 29,558 |
| Aug 7, 2026 | 360.90 | 381.60 | 340.80 | 356.50 | 355.92 | -1.23% | 21,011 |
| Aug 6, 2026 | 355.20 | 366.35 | 355.20 | 360.95 | 360.36 | 1.13% | 3,575 |
| Aug 5, 2026 | 355.30 | 357.90 | 353.10 | 356.90 | 356.32 | 0.45% | 3,627 |
| Aug 4, 2026 | 351.20 | 357.20 | 351.15 | 355.30 | 354.72 | 0.10% | 3,109 |
| Aug 3, 2026 | 350.20 | 361.20 | 350.20 | 354.95 | 354.37 | -1.09% | 4,902 |
| Jul 31, 2026 | 348.55 | 360.10 | 348.55 | 358.85 | 358.27 | 2.02% | 4,220 |
| Jul 30, 2026 | 359.95 | 359.95 | 350.80 | 351.75 | 351.18 | -1.57% | 3,812 |
| Jul 29, 2026 | 358.15 | 359.25 | 356.30 | 357.35 | 356.77 | 0.42% | 1,174 |
| Jul 28, 2026 | 361.85 | 361.85 | 355.50 | 355.85 | 355.27 | -1.33% | 3,216 |
| Jul 27, 2026 | 360.60 | 369.45 | 357.30 | 360.65 | 360.06 | 0.04% | 8,358 |
| Jul 24, 2026 | 354.85 | 361.95 | 347.00 | 360.50 | 359.91 | 1.46% | 3,052 |
| Jul 23, 2026 | 347.70 | 365.90 | 347.70 | 355.30 | 354.72 | 1.01% | 5,180 |