Gujarat Terce Laboratories Limited (BOM:524314)
India · Delayed Price · Currency is INR 36.68
-2.23 (-5.73%)
At close: Oct 16, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |