Gujarat Terce Laboratories Limited (BOM:524314)
India · Delayed Price · Currency is INR 40.75
-0.51 (-1.24%)
At close: Aug 29, 2025
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.50 | 44.50 | 40.10 | 40.75 | 40.75 | -1.24% | 12,890 |
| Aug 28, 2025 | 40.61 | 42.99 | 40.61 | 41.26 | 41.26 | -0.07% | 4,927 |
| Aug 26, 2025 | 42.00 | 43.95 | 40.30 | 41.29 | 41.29 | -7.09% | 16,579 |
| Aug 25, 2025 | 44.57 | 45.00 | 42.05 | 44.44 | 44.44 | -0.29% | 3,141 |
| Aug 22, 2025 | 42.35 | 45.00 | 39.00 | 44.57 | 44.57 | 3.43% | 10,530 |
| Aug 21, 2025 | 43.20 | 44.00 | 41.52 | 43.09 | 43.09 | -0.76% | 1,842 |
| Aug 20, 2025 | 43.44 | 43.45 | 41.20 | 43.42 | 43.42 | 0.12% | 7,707 |
| Aug 19, 2025 | 42.95 | 43.48 | 40.70 | 43.37 | 43.37 | 3.71% | 3,092 |
| Aug 18, 2025 | 41.54 | 42.99 | 41.00 | 41.82 | 41.82 | 0.67% | 510 |
| Aug 14, 2025 | 42.02 | 42.80 | 41.25 | 41.54 | 41.54 | -1.14% | 3,717 |
| Aug 13, 2025 | 42.10 | 42.90 | 41.00 | 42.02 | 42.02 | -0.14% | 11,958 |
| Aug 12, 2025 | 47.55 | 48.00 | 41.26 | 42.08 | 42.08 | -11.58% | 41,411 |
| Aug 11, 2025 | 55.99 | 55.99 | 42.00 | 47.59 | 47.59 | 0.17% | 25,131 |
| Aug 8, 2025 | 48.79 | 48.79 | 47.00 | 47.51 | 47.51 | 1.06% | 6,816 |
| Aug 7, 2025 | 48.00 | 50.00 | 46.30 | 47.01 | 47.01 | -5.03% | 3,226 |
| Aug 6, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | 2.91% | 78 |
| Aug 5, 2025 | 50.00 | 50.00 | 48.05 | 48.10 | 48.10 | -0.91% | 2,381 |
| Aug 4, 2025 | 50.99 | 50.99 | 48.03 | 48.54 | 48.54 | -1.24% | 1,792 |
| Aug 1, 2025 | 51.00 | 51.00 | 48.60 | 49.15 | 49.15 | -1.95% | 1,745 |
| Jul 31, 2025 | 50.76 | 52.50 | 48.30 | 50.13 | 50.13 | -0.77% | 11,480 |
| Jul 30, 2025 | 51.00 | 51.76 | 47.99 | 50.52 | 50.52 | -0.06% | 14,108 |
| Jul 29, 2025 | 48.00 | 52.00 | 47.11 | 50.55 | 50.55 | 4.79% | 6,695 |
| Jul 28, 2025 | 50.00 | 50.00 | 47.00 | 48.24 | 48.24 | -2.90% | 11,592 |
| Jul 25, 2025 | 57.80 | 57.80 | 49.10 | 49.68 | 49.68 | 1.26% | 4,011 |
| Jul 24, 2025 | 49.10 | 49.10 | 47.00 | 49.06 | 49.06 | 0.82% | 3,325 |
| Jul 23, 2025 | 49.00 | 49.00 | 47.27 | 48.66 | 48.66 | 0.98% | 5,392 |
| Jul 22, 2025 | 47.12 | 50.66 | 47.12 | 48.19 | 48.19 | -3.10% | 9,999 |
| Jul 21, 2025 | 51.99 | 51.99 | 47.90 | 49.73 | 49.73 | 0.46% | 7,463 |
| Jul 18, 2025 | 48.75 | 50.50 | 48.75 | 49.50 | 49.50 | -1.86% | 6,595 |
| Jul 17, 2025 | 50.99 | 51.00 | 48.18 | 50.44 | 50.44 | 2.33% | 4,701 |
| Jul 16, 2025 | 51.89 | 51.89 | 48.25 | 49.29 | 49.29 | -1.60% | 2,771 |
| Jul 15, 2025 | 51.00 | 51.95 | 49.01 | 50.09 | 50.09 | -1.75% | 1,940 |
| Jul 14, 2025 | 49.40 | 51.01 | 48.90 | 50.98 | 50.98 | 6.72% | 6,546 |
| Jul 11, 2025 | 48.50 | 49.99 | 47.00 | 47.77 | 47.77 | -1.61% | 15,441 |
| Jul 10, 2025 | 49.00 | 50.98 | 48.50 | 48.55 | 48.55 | -0.92% | 10,530 |
| Jul 9, 2025 | 53.00 | 53.00 | 48.94 | 49.00 | 49.00 | -1.76% | 3,802 |
| Jul 8, 2025 | 51.25 | 51.25 | 49.00 | 49.88 | 49.88 | -1.17% | 2,400 |
| Jul 7, 2025 | 53.50 | 53.50 | 49.00 | 50.47 | 50.47 | -2.87% | 7,137 |
| Jul 4, 2025 | 51.00 | 52.00 | 51.00 | 51.96 | 51.96 | -0.17% | 2,462 |
| Jul 3, 2025 | 51.05 | 54.99 | 51.00 | 52.05 | 52.05 | -0.29% | 2,652 |
| Jul 2, 2025 | 52.10 | 53.00 | 52.10 | 52.20 | 52.20 | 1.18% | 526 |
| Jul 1, 2025 | 53.00 | 53.93 | 51.00 | 51.59 | 51.59 | -4.34% | 5,838 |
| Jun 30, 2025 | 55.66 | 55.66 | 52.00 | 53.93 | 53.93 | 1.75% | 2,837 |
| Jun 27, 2025 | 49.65 | 53.99 | 49.65 | 53.00 | 53.00 | 3.62% | 7,422 |
| Jun 26, 2025 | 53.05 | 58.40 | 50.76 | 51.15 | 51.15 | -6.66% | 54,700 |
| Jun 25, 2025 | 54.00 | 56.00 | 53.50 | 54.80 | 54.80 | -1.86% | 3,997 |
| Jun 24, 2025 | 56.00 | 57.00 | 53.02 | 55.84 | 55.84 | 1.55% | 3,446 |
| Jun 23, 2025 | 56.12 | 58.35 | 54.01 | 54.99 | 54.99 | -2.01% | 307 |
| Jun 20, 2025 | 55.43 | 57.70 | 53.03 | 56.12 | 56.12 | 4.56% | 4,093 |
| Jun 19, 2025 | 53.60 | 55.74 | 52.53 | 53.67 | 53.67 | -4.98% | 7,030 |