Gujarat Terce Laboratories Limited (BOM:524314)
India · Delayed Price · Currency is INR 43.50
+0.11 (0.25%)
At close: Jan 21, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 43.29 | 46.44 | 43.29 | 43.53 | 43.53 | 0.07% | 1,509 |
| Jan 21, 2026 | 43.00 | 45.00 | 40.21 | 43.50 | 43.50 | 0.25% | 4,674 |
| Jan 20, 2026 | 47.75 | 47.75 | 42.63 | 43.39 | 43.39 | -4.28% | 3,640 |
| Jan 19, 2026 | 47.70 | 47.70 | 44.10 | 45.33 | 45.33 | -1.31% | 238 |
| Jan 16, 2026 | 44.99 | 46.50 | 40.00 | 45.93 | 45.93 | 2.45% | 10,895 |
| Jan 14, 2026 | 47.90 | 47.90 | 44.51 | 44.83 | 44.83 | -6.41% | 1,536 |
| Jan 13, 2026 | 48.86 | 50.00 | 44.00 | 47.90 | 47.90 | - | 237 |
| Jan 12, 2026 | 44.93 | 47.90 | 44.92 | 47.90 | 47.90 | 5.23% | 2,238 |
| Jan 9, 2026 | 47.04 | 48.00 | 44.13 | 45.52 | 45.52 | -3.23% | 423 |
| Jan 8, 2026 | 48.00 | 48.46 | 44.65 | 47.04 | 47.04 | 1.23% | 1,065 |
| Jan 7, 2026 | 47.88 | 48.00 | 44.32 | 46.47 | 46.47 | -2.97% | 939 |
| Jan 6, 2026 | 47.85 | 48.50 | 44.28 | 47.89 | 47.89 | 4.49% | 654 |
| Jan 5, 2026 | 47.61 | 48.00 | 45.42 | 45.83 | 45.83 | -3.74% | 326 |
| Jan 2, 2026 | 48.95 | 48.95 | 46.00 | 47.61 | 47.61 | -1.22% | 3,223 |
| Jan 1, 2026 | 45.99 | 48.90 | 45.89 | 48.20 | 48.20 | 10.80% | 3,454 |
| Dec 31, 2025 | 43.71 | 45.97 | 43.00 | 43.50 | 43.50 | -0.48% | 1,685 |
| Dec 30, 2025 | 47.90 | 49.50 | 43.00 | 43.71 | 43.71 | -1.33% | 5,324 |
| Dec 29, 2025 | 47.55 | 49.35 | 43.57 | 44.30 | 44.30 | -9.50% | 1,644 |
| Dec 26, 2025 | 49.00 | 49.00 | 47.95 | 48.95 | 48.95 | 4.17% | 2,632 |
| Dec 24, 2025 | 49.10 | 49.10 | 45.05 | 46.99 | 46.99 | -1.01% | 1,667 |
| Dec 23, 2025 | 49.04 | 49.04 | 46.10 | 47.47 | 47.47 | -2.73% | 846 |
| Dec 22, 2025 | 49.95 | 49.95 | 48.15 | 48.80 | 48.80 | 1.35% | 473 |
| Dec 19, 2025 | 45.49 | 48.50 | 43.90 | 48.15 | 48.15 | 5.85% | 7,813 |
| Dec 18, 2025 | 44.90 | 45.95 | 44.90 | 45.49 | 45.49 | 6.01% | 1,826 |
| Dec 17, 2025 | 43.60 | 43.60 | 42.75 | 42.91 | 42.91 | -0.35% | 2,356 |
| Dec 16, 2025 | 43.00 | 44.89 | 42.81 | 43.06 | 43.06 | -0.78% | 2,173 |
| Dec 15, 2025 | 45.98 | 45.98 | 42.01 | 43.40 | 43.40 | -2.67% | 5,101 |
| Dec 12, 2025 | 43.50 | 46.76 | 43.50 | 44.59 | 44.59 | 0.20% | 818 |
| Dec 11, 2025 | 43.60 | 46.84 | 43.60 | 44.50 | 44.50 | 2.06% | 1,180 |
| Dec 10, 2025 | 45.00 | 47.19 | 43.30 | 43.60 | 43.60 | -3.11% | 3,804 |
| Dec 9, 2025 | 45.25 | 45.25 | 44.00 | 45.00 | 45.00 | 1.93% | 151 |
| Dec 8, 2025 | 45.15 | 48.44 | 44.00 | 44.15 | 44.15 | -7.81% | 7,563 |
| Dec 5, 2025 | 48.50 | 48.50 | 47.64 | 47.89 | 47.89 | 0.52% | 919 |
| Dec 4, 2025 | 47.90 | 48.00 | 45.70 | 47.64 | 47.64 | 6.86% | 3,316 |
| Dec 3, 2025 | 45.88 | 47.00 | 44.00 | 44.58 | 44.58 | 1.30% | 11,733 |
| Dec 2, 2025 | 47.84 | 47.84 | 43.25 | 44.01 | 44.01 | -5.72% | 6,930 |
| Dec 1, 2025 | 46.89 | 46.89 | 44.06 | 46.68 | 46.68 | 3.32% | 1,469 |
| Nov 28, 2025 | 46.83 | 46.83 | 44.36 | 45.18 | 45.18 | -4.02% | 4,066 |
| Nov 27, 2025 | 49.40 | 49.40 | 46.66 | 47.07 | 47.07 | 0.06% | 11,402 |
| Nov 26, 2025 | 44.00 | 47.99 | 44.00 | 47.04 | 47.04 | 0.49% | 1,657 |
| Nov 25, 2025 | 44.00 | 49.00 | 43.78 | 46.81 | 46.81 | 6.39% | 13,011 |
| Nov 24, 2025 | 47.50 | 47.50 | 44.00 | 44.00 | 44.00 | - | 3,067 |
| Nov 21, 2025 | 43.00 | 44.50 | 43.00 | 44.00 | 44.00 | 2.16% | 2,323 |
| Nov 20, 2025 | 44.00 | 44.00 | 43.00 | 43.07 | 43.07 | -0.14% | 1,660 |
| Nov 19, 2025 | 41.50 | 44.72 | 41.50 | 43.13 | 43.13 | -1.42% | 8,653 |
| Nov 18, 2025 | 44.30 | 44.53 | 43.50 | 43.75 | 43.75 | -1.24% | 3,856 |
| Nov 17, 2025 | 45.10 | 46.58 | 44.06 | 44.30 | 44.30 | -3.61% | 11,993 |
| Nov 14, 2025 | 47.00 | 47.00 | 45.06 | 45.96 | 45.96 | 2.07% | 3,139 |
| Nov 13, 2025 | 45.00 | 46.49 | 43.56 | 45.03 | 45.03 | 2.22% | 19,107 |
| Nov 12, 2025 | 45.00 | 45.00 | 43.26 | 44.05 | 44.05 | -1.67% | 3,070 |