Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 398.45
-0.05 (-0.01%)
At close: May 8, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 287.75 | 302.00 | 284.00 | 297.30 | 297.30 | 2.31% | 6,386 |
| Mar 11, 2026 | 302.55 | 304.85 | 286.70 | 290.60 | 290.60 | -2.91% | 3,980 |
| Mar 10, 2026 | 282.25 | 304.80 | 282.25 | 299.30 | 299.30 | 6.04% | 6,895 |
| Mar 9, 2026 | 251.70 | 291.80 | 251.70 | 282.25 | 282.25 | -4.89% | 10,461 |
| 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 |