Gujarat Themis Biosyn Limited (BOM:506879)
India · Delayed Price · Currency is INR 423.35
-7.45 (-1.73%)
At close: Sep 11, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 434.40 | 441.70 | 385.00 | 430.80 | 430.80 | -0.12% | 13,850 |
| Sep 9, 2026 | 463.00 | 463.00 | 427.55 | 431.30 | 431.30 | -4.81% | 38,126 |
| Sep 8, 2026 | 429.35 | 469.90 | 429.35 | 453.10 | 453.10 | 5.46% | 97,171 |
| Sep 7, 2026 | 411.80 | 441.85 | 409.80 | 429.65 | 429.65 | 4.35% | 55,795 |
| Sep 4, 2026 | 432.40 | 432.80 | 408.90 | 411.75 | 411.75 | -3.12% | 29,988 |
| Sep 3, 2026 | 421.70 | 435.00 | 413.00 | 425.00 | 425.00 | 3.01% | 32,761 |
| Sep 2, 2026 | 414.75 | 419.70 | 407.00 | 412.60 | 412.60 | -1.63% | 11,874 |
| Sep 1, 2026 | 420.00 | 426.00 | 415.55 | 419.45 | 419.45 | -0.75% | 17,335 |
| Aug 31, 2026 | 409.80 | 434.30 | 409.80 | 422.60 | 422.60 | 2.88% | 33,203 |
| Aug 28, 2026 | 410.00 | 417.40 | 407.10 | 410.75 | 410.75 | -0.52% | 10,731 |
| Aug 27, 2026 | 424.65 | 424.65 | 404.45 | 412.90 | 412.90 | -1.71% | 21,263 |
| Aug 26, 2026 | 400.85 | 429.00 | 397.10 | 420.10 | 420.10 | 3.17% | 37,602 |
| Aug 25, 2026 | 409.80 | 416.00 | 392.55 | 407.20 | 407.20 | -1.02% | 26,297 |
| Aug 24, 2026 | 384.95 | 420.00 | 384.95 | 411.40 | 411.40 | 8.01% | 45,494 |
| Aug 21, 2026 | 353.90 | 384.80 | 353.90 | 380.90 | 380.90 | 3.82% | 7,843 |
| Aug 20, 2026 | 379.00 | 379.00 | 364.80 | 366.90 | 366.90 | -1.21% | 7,688 |
| Aug 19, 2026 | 376.50 | 385.00 | 370.15 | 371.40 | 371.40 | -0.26% | 18,453 |
| Aug 18, 2026 | 352.80 | 375.50 | 352.80 | 372.35 | 372.35 | 5.54% | 17,078 |
| Aug 17, 2026 | 348.75 | 354.90 | 344.25 | 352.80 | 352.80 | 1.07% | 6,017 |
| Aug 14, 2026 | 347.75 | 352.25 | 345.00 | 349.05 | 349.05 | 0.46% | 9,581 |
| Aug 13, 2026 | 353.55 | 354.85 | 346.55 | 347.45 | 347.45 | -1.53% | 13,547 |
| Aug 12, 2026 | 362.35 | 362.90 | 352.00 | 352.85 | 352.85 | -2.14% | 3,022 |
| Aug 11, 2026 | 369.25 | 371.25 | 360.35 | 360.55 | 360.55 | -1.61% | 4,208 |
| Aug 10, 2026 | 348.00 | 376.95 | 348.00 | 366.45 | 366.45 | 2.79% | 29,558 |
| Aug 7, 2026 | 360.90 | 381.60 | 340.80 | 356.50 | 356.50 | -1.23% | 21,011 |
| Aug 6, 2026 | 355.20 | 366.35 | 355.20 | 360.95 | 360.95 | 1.13% | 3,575 |
| Aug 5, 2026 | 355.30 | 357.90 | 353.10 | 356.90 | 356.90 | 0.45% | 3,627 |
| Aug 4, 2026 | 351.20 | 357.20 | 351.15 | 355.30 | 355.30 | 0.10% | 3,109 |
| Aug 3, 2026 | 350.20 | 361.20 | 350.20 | 354.95 | 354.95 | -1.09% | 4,902 |
| 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 |