Gujarat Terce Laboratories Limited (BOM:524314)
India · Delayed Price · Currency is INR 40.69
+0.69 (1.72%)
At close: Sep 4, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 36.55 | 38.00 | 35.58 | 36.91 | 36.91 | -1.70% | 13,715 |
| Aug 24, 2026 | 36.99 | 37.55 | 36.50 | 37.55 | 37.55 | -0.19% | 1,743 |
| Aug 21, 2026 | 36.50 | 37.65 | 35.43 | 37.62 | 37.62 | 3.49% | 1,085 |
| Aug 20, 2026 | 36.00 | 39.00 | 35.50 | 36.35 | 36.35 | 0.03% | 1,346 |
| Aug 19, 2026 | 37.70 | 39.95 | 36.01 | 36.34 | 36.34 | -0.06% | 917 |
| Aug 18, 2026 | 40.55 | 40.55 | 35.40 | 36.36 | 36.36 | -8.53% | 6,826 |
| Aug 17, 2026 | 40.00 | 40.00 | 38.80 | 39.75 | 39.75 | 2.71% | 1,332 |
| Aug 14, 2026 | 39.00 | 39.00 | 36.10 | 38.70 | 38.70 | 4.48% | 1,702 |
| Aug 13, 2026 | 37.00 | 39.00 | 37.00 | 37.04 | 37.04 | -5.10% | 4,891 |
| Aug 12, 2026 | 35.50 | 39.99 | 35.50 | 39.03 | 39.03 | 5.20% | 1,290 |
| Aug 11, 2026 | 36.98 | 37.90 | 36.00 | 37.10 | 37.10 | -0.64% | 13,523 |
| Aug 10, 2026 | 38.10 | 39.90 | 37.05 | 37.34 | 37.34 | -13.12% | 8,990 |
| Aug 7, 2026 | 42.20 | 43.45 | 41.50 | 42.98 | 42.98 | 4.70% | 13,373 |
| Aug 6, 2026 | 43.00 | 43.95 | 41.05 | 41.05 | 41.05 | -2.15% | 10,279 |
| Aug 5, 2026 | 43.00 | 43.00 | 39.75 | 41.95 | 41.95 | 1.48% | 6,439 |
| Aug 4, 2026 | 40.83 | 42.89 | 40.49 | 41.34 | 41.34 | 1.25% | 8,086 |
| Aug 3, 2026 | 40.95 | 41.50 | 38.00 | 40.83 | 40.83 | 7.70% | 24,377 |
| Jul 31, 2026 | 38.00 | 39.19 | 36.51 | 37.91 | 37.91 | 4.58% | 3,891 |
| Jul 30, 2026 | 38.00 | 38.00 | 36.25 | 36.25 | 36.25 | -4.30% | 3,342 |
| Jul 29, 2026 | 34.30 | 37.88 | 34.30 | 37.88 | 37.88 | 10.44% | 15,028 |
| Jul 28, 2026 | 34.00 | 34.90 | 33.30 | 34.30 | 34.30 | -1.72% | 1,201 |
| Jul 27, 2026 | 35.00 | 36.00 | 34.15 | 34.90 | 34.90 | 0.03% | 7,930 |
| Jul 24, 2026 | 33.33 | 35.25 | 32.33 | 34.89 | 34.89 | 4.71% | 1,128 |
| Jul 23, 2026 | 33.54 | 35.89 | 33.01 | 33.32 | 33.32 | -4.80% | 922 |
| Jul 22, 2026 | 33.52 | 35.00 | 33.51 | 35.00 | 35.00 | 1.01% | 6,969 |
| Jul 21, 2026 | 36.50 | 36.50 | 33.32 | 34.65 | 34.65 | 3.28% | 1,421 |
| Jul 20, 2026 | 33.00 | 35.90 | 33.00 | 33.55 | 33.55 | -3.87% | 1,268 |
| Jul 17, 2026 | 34.75 | 35.38 | 34.75 | 34.90 | 34.90 | 0.78% | 52 |
| Jul 16, 2026 | 33.84 | 34.98 | 33.06 | 34.63 | 34.63 | 4.37% | 2,569 |
| Jul 15, 2026 | 34.02 | 35.59 | 33.13 | 33.18 | 33.18 | -2.41% | 1,419 |
| Jul 14, 2026 | 35.00 | 35.00 | 33.50 | 34.00 | 34.00 | -1.45% | 908 |
| Jul 13, 2026 | 34.80 | 35.79 | 33.53 | 34.50 | 34.50 | 2.34% | 4,333 |
| Jul 10, 2026 | 33.60 | 34.00 | 32.98 | 33.71 | 33.71 | 4.04% | 2,607 |
| Jul 9, 2026 | 34.50 | 34.50 | 32.11 | 32.40 | 32.40 | -5.07% | 4,461 |
| Jul 8, 2026 | 33.01 | 35.80 | 32.18 | 34.13 | 34.13 | 0.38% | 1,218 |
| Jul 7, 2026 | 34.00 | 34.60 | 34.00 | 34.00 | 34.00 | 0.03% | 3,940 |
| Jul 6, 2026 | 34.00 | 34.00 | 33.00 | 33.99 | 33.99 | 1.92% | 3,659 |
| Jul 3, 2026 | 34.25 | 34.25 | 32.85 | 33.35 | 33.35 | -1.24% | 7,681 |
| Jul 2, 2026 | 35.30 | 35.30 | 33.50 | 33.77 | 33.77 | -4.20% | 4,632 |
| Jul 1, 2026 | 36.00 | 36.90 | 35.21 | 35.25 | 35.25 | -1.51% | 536 |
| Jun 30, 2026 | 37.90 | 37.90 | 35.21 | 35.79 | 35.79 | -0.17% | 8,948 |
| Jun 29, 2026 | 36.00 | 36.00 | 34.00 | 35.85 | 35.85 | 4.09% | 2,066 |