Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 358.85
+7.10 (2.02%)
At close: Jul 31, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 348.55 | 360.10 | 348.55 | 358.85 | 358.85 | 2.02% | 4,220 |
| Jul 30, 2026 | 359.95 | 359.95 | 350.80 | 351.75 | 351.75 | -1.57% | 3,812 |
| Jul 29, 2026 | 358.15 | 359.25 | 356.30 | 357.35 | 357.35 | 0.42% | 1,174 |
| Jul 28, 2026 | 361.85 | 361.85 | 355.50 | 355.85 | 355.85 | -1.33% | 3,216 |
| Jul 27, 2026 | 360.60 | 369.45 | 357.30 | 360.65 | 360.65 | 0.04% | 8,358 |
| Jul 24, 2026 | 354.85 | 361.95 | 347.00 | 360.50 | 360.50 | 1.46% | 3,052 |
| Jul 23, 2026 | 347.70 | 365.90 | 347.70 | 355.30 | 355.30 | 1.01% | 5,180 |
| Jul 22, 2026 | 361.10 | 362.00 | 350.50 | 351.75 | 351.75 | -3.14% | 9,138 |
| Jul 21, 2026 | 364.40 | 367.95 | 361.00 | 363.15 | 363.15 | -0.34% | 1,981 |
| Jul 20, 2026 | 367.75 | 375.00 | 363.00 | 364.40 | 364.40 | -1.27% | 2,479 |
| Jul 17, 2026 | 371.75 | 371.75 | 362.00 | 369.10 | 369.10 | -0.49% | 6,029 |
| Jul 16, 2026 | 371.35 | 373.80 | 366.00 | 370.90 | 370.90 | -0.20% | 3,109 |
| Jul 15, 2026 | 371.95 | 379.95 | 363.90 | 371.65 | 371.65 | -0.01% | 8,166 |
| Jul 14, 2026 | 378.85 | 381.65 | 370.40 | 371.70 | 371.70 | -2.50% | 2,851 |
| Jul 13, 2026 | 378.00 | 395.25 | 375.00 | 381.25 | 381.25 | 0.59% | 7,225 |
| Jul 10, 2026 | 376.15 | 383.30 | 372.00 | 379.00 | 379.00 | 1.28% | 4,338 |
| Jul 9, 2026 | 372.00 | 378.00 | 370.00 | 374.20 | 374.20 | 2.24% | 2,341 |
| Jul 8, 2026 | 371.45 | 382.00 | 363.90 | 366.00 | 366.00 | -2.94% | 8,019 |
| Jul 7, 2026 | 382.05 | 387.35 | 376.00 | 377.10 | 377.10 | -2.10% | 3,911 |
| Jul 6, 2026 | 387.40 | 387.45 | 381.00 | 385.20 | 385.20 | -0.28% | 5,841 |
| Jul 3, 2026 | 396.25 | 406.75 | 385.00 | 386.30 | 386.30 | -2.40% | 4,816 |
| Jul 2, 2026 | 397.15 | 402.35 | 391.50 | 395.80 | 395.80 | 0.15% | 3,161 |
| Jul 1, 2026 | 396.90 | 408.70 | 394.00 | 395.20 | 395.20 | -0.40% | 8,376 |
| Jun 30, 2026 | 389.00 | 400.50 | 388.95 | 396.80 | 396.80 | 3.27% | 5,541 |
| Jun 29, 2026 | 386.05 | 393.80 | 383.30 | 384.25 | 384.25 | -2.10% | 2,087 |
| Jun 25, 2026 | 404.95 | 404.95 | 389.65 | 392.50 | 392.50 | -2.28% | 7,448 |
| Jun 24, 2026 | 403.80 | 404.10 | 399.30 | 401.65 | 401.65 | 0.19% | 4,920 |
| Jun 23, 2026 | 391.20 | 410.80 | 391.20 | 400.90 | 400.90 | -0.45% | 8,861 |
| Jun 22, 2026 | 382.90 | 412.00 | 378.45 | 402.70 | 402.70 | 5.10% | 17,467 |
| Jun 19, 2026 | 374.00 | 387.90 | 373.50 | 383.15 | 383.15 | 2.87% | 5,274 |
| Jun 18, 2026 | 381.40 | 386.00 | 368.90 | 372.45 | 372.45 | -2.33% | 15,094 |
| Jun 17, 2026 | 378.05 | 388.75 | 378.05 | 381.35 | 381.35 | 0.70% | 2,227 |
| Jun 16, 2026 | 384.05 | 387.55 | 376.80 | 378.70 | 378.70 | -1.69% | 5,206 |
| Jun 15, 2026 | 389.95 | 397.35 | 384.00 | 385.20 | 385.20 | -0.63% | 5,287 |
| Jun 12, 2026 | 386.05 | 392.00 | 382.10 | 387.65 | 387.65 | 1.48% | 5,410 |
| Jun 11, 2026 | 384.20 | 387.70 | 375.90 | 382.00 | 382.00 | -0.88% | 5,905 |
| Jun 10, 2026 | 405.55 | 406.65 | 380.30 | 385.40 | 385.40 | -4.06% | 10,244 |
| Jun 9, 2026 | 403.05 | 409.90 | 396.50 | 401.70 | 401.70 | -0.07% | 4,506 |
| Jun 8, 2026 | 412.00 | 423.00 | 396.95 | 402.00 | 402.00 | -2.77% | 9,633 |
| Jun 5, 2026 | 413.20 | 420.60 | 402.00 | 413.45 | 413.45 | 0.46% | 18,163 |
| Jun 4, 2026 | 395.55 | 430.70 | 395.55 | 411.55 | 411.55 | 2.44% | 15,027 |
| Jun 3, 2026 | 389.05 | 411.00 | 389.05 | 401.75 | 401.75 | 1.68% | 15,660 |
| Jun 2, 2026 | 402.00 | 402.00 | 389.30 | 395.10 | 395.10 | -0.24% | 2,442 |
| Jun 1, 2026 | 405.00 | 412.00 | 390.95 | 396.05 | 396.05 | -1.99% | 5,579 |
| 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 |