Gujarat Terce Laboratories Limited (BOM:524314)
India · Delayed Price · Currency is INR 46.30
-0.37 (-0.79%)
At close: Nov 6, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 47.95 | 50.00 | 46.01 | 46.30 | 46.30 | -0.79% | 16,970 |
| Nov 5, 2026 | 44.99 | 48.25 | 44.99 | 46.67 | 46.67 | 5.71% | 8,829 |
| Nov 4, 2026 | 46.00 | 46.00 | 43.66 | 44.15 | 44.15 | -2.34% | 7,210 |
| Nov 3, 2026 | 46.00 | 46.00 | 43.20 | 45.21 | 45.21 | 8.68% | 31,056 |
| Nov 2, 2026 | 41.60 | 42.78 | 41.50 | 41.60 | 41.60 | 1.17% | 5,192 |
| Oct 30, 2026 | 44.00 | 44.00 | 40.50 | 41.12 | 41.12 | -4.26% | 14,931 |
| Oct 29, 2026 | 42.00 | 44.00 | 40.01 | 42.95 | 42.95 | 2.80% | 10,953 |
| Oct 28, 2026 | 40.00 | 42.80 | 37.02 | 41.78 | 41.78 | 4.45% | 1,833 |
| Oct 27, 2026 | 38.68 | 41.00 | 36.40 | 40.00 | 40.00 | 3.39% | 26,542 |
| Oct 26, 2026 | 39.85 | 39.90 | 35.02 | 38.69 | 38.69 | 13.36% | 10,833 |
| Oct 23, 2026 | 37.65 | 38.40 | 33.77 | 34.13 | 34.13 | -7.53% | 3,356 |
| Oct 22, 2026 | 34.60 | 36.94 | 34.60 | 36.91 | 36.91 | 6.40% | 783 |
| Oct 21, 2026 | 35.05 | 35.05 | 32.36 | 34.69 | 34.69 | -1.03% | 466 |
| Oct 19, 2026 | 36.50 | 37.49 | 34.83 | 35.05 | 35.05 | -4.44% | 15,965 |
| Oct 16, 2026 | 38.11 | 40.00 | 35.11 | 36.68 | 36.68 | -5.73% | 8,003 |
| Oct 15, 2026 | 41.00 | 41.00 | 38.11 | 38.91 | 38.91 | -3.90% | 2,109 |
| Oct 14, 2026 | 40.83 | 41.47 | 38.65 | 40.49 | 40.49 | -0.83% | 137 |
| Oct 13, 2026 | 42.57 | 42.57 | 38.65 | 40.83 | 40.83 | -1.71% | 1,362 |
| Oct 12, 2026 | 36.40 | 43.00 | 36.00 | 41.54 | 41.54 | 14.75% | 10,687 |
| Oct 9, 2026 | 36.20 | 36.20 | 35.25 | 36.20 | 36.20 | 1.54% | 649 |
| Oct 8, 2026 | 38.90 | 38.90 | 35.26 | 35.65 | 35.65 | -5.71% | 1,596 |
| Oct 7, 2026 | 38.00 | 38.00 | 37.81 | 37.81 | 37.81 | -0.50% | 181 |
| Oct 6, 2026 | 35.60 | 38.00 | 35.50 | 38.00 | 38.00 | 9.10% | 1,011 |
| Oct 5, 2026 | 35.30 | 36.88 | 34.51 | 34.83 | 34.83 | -0.94% | 1,224 |
| Oct 1, 2026 | 36.10 | 36.10 | 35.00 | 35.16 | 35.16 | -2.58% | 3,695 |
| Sep 30, 2026 | 36.30 | 36.89 | 36.00 | 36.09 | 36.09 | -0.44% | 517 |
| Sep 29, 2026 | 38.00 | 38.00 | 36.25 | 36.25 | 36.25 | -6.98% | 1,616 |
| Sep 28, 2026 | 39.29 | 39.50 | 36.80 | 38.97 | 38.97 | -0.81% | 5,537 |
| Sep 25, 2026 | 41.00 | 41.80 | 39.29 | 39.29 | 39.29 | 9.08% | 380 |
| Sep 24, 2026 | 36.95 | 36.95 | 35.51 | 36.02 | 36.02 | -4.53% | 1,100 |
| Sep 23, 2026 | 37.78 | 37.78 | 36.00 | 37.73 | 37.73 | -0.13% | 111 |
| Sep 22, 2026 | 37.85 | 37.85 | 37.00 | 37.78 | 37.78 | 2.72% | 2,446 |
| Sep 21, 2026 | 37.49 | 37.49 | 35.25 | 36.78 | 36.78 | - | 1,858 |
| Sep 18, 2026 | 39.40 | 39.59 | 36.60 | 36.78 | 36.78 | -2.57% | 7,394 |
| Sep 17, 2026 | 38.10 | 42.10 | 36.65 | 37.75 | 37.75 | -6.79% | 315 |
| Sep 16, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 56 |
| Sep 15, 2026 | 41.50 | 41.50 | 40.00 | 41.00 | 41.00 | -1.20% | 13 |
| Sep 11, 2026 | 42.10 | 42.10 | 38.60 | 41.50 | 41.50 | 1.24% | 1,391 |
| Sep 10, 2026 | 42.00 | 42.00 | 38.51 | 40.99 | 40.99 | 3.80% | 1,330 |
| Sep 9, 2026 | 38.61 | 39.99 | 36.35 | 39.49 | 39.49 | -3.66% | 7,831 |
| Sep 8, 2026 | 40.78 | 42.10 | 37.28 | 40.99 | 40.99 | 0.51% | 1,453 |
| Sep 7, 2026 | 41.75 | 41.75 | 36.55 | 40.78 | 40.78 | 0.22% | 1,636 |
| Sep 4, 2026 | 41.00 | 41.49 | 38.99 | 40.69 | 40.69 | 1.72% | 5,610 |
| Sep 3, 2026 | 41.72 | 41.72 | 37.60 | 40.00 | 40.00 | 6.70% | 534 |
| Sep 2, 2026 | 36.30 | 41.74 | 36.30 | 37.49 | 37.49 | -3.87% | 1,357 |
| Sep 1, 2026 | 41.52 | 41.52 | 38.06 | 39.00 | 39.00 | -0.71% | 3,510 |
| Aug 31, 2026 | 40.00 | 41.40 | 38.48 | 39.28 | 39.28 | 2.37% | 2,707 |
| Aug 28, 2026 | 37.95 | 39.60 | 37.00 | 38.37 | 38.37 | 1.11% | 1,206 |
| Aug 27, 2026 | 37.62 | 38.00 | 37.62 | 37.95 | 37.95 | 0.88% | 213 |
| Aug 26, 2026 | 37.99 | 37.99 | 35.15 | 37.62 | 37.62 | 1.92% | 698 |