Gayatri BioOrganics Limited (BOM:524564)
India · Delayed Price · Currency is INR 12.38
-0.65 (-4.99%)
At close: Jan 19, 2026
Gayatri BioOrganics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.39 | 13.00 | 12.39 | 12.96 | 12.96 | 4.60% | 8,955 |
| Jan 21, 2026 | 12.19 | 12.39 | 12.04 | 12.39 | 12.39 | 5.00% | 10,085 |
| Jan 20, 2026 | 12.38 | 12.99 | 11.77 | 11.80 | 11.80 | -4.68% | 12,825 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.38 | 12.38 | 12.38 | -4.99% | 22,944 |
| Jan 16, 2026 | 13.00 | 13.32 | 12.97 | 13.03 | 13.03 | -4.54% | 10,764 |
| Jan 14, 2026 | 14.15 | 14.20 | 13.18 | 13.65 | 13.65 | -1.59% | 15,682 |
| Jan 13, 2026 | 14.64 | 14.64 | 13.87 | 13.87 | 13.87 | -5.00% | 1,850 |
| Jan 12, 2026 | 14.50 | 14.60 | 13.89 | 14.60 | 14.60 | -0.14% | 9,066 |
| Jan 9, 2026 | 14.07 | 15.07 | 13.68 | 14.62 | 14.62 | 1.81% | 13,067 |
| Jan 8, 2026 | 13.55 | 14.36 | 13.00 | 14.36 | 14.36 | 4.97% | 23,663 |
| Jan 7, 2026 | 13.68 | 14.00 | 13.68 | 13.68 | 13.68 | -4.93% | 30,898 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | -4.95% | 5,027 |
| Jan 5, 2026 | 15.25 | 15.25 | 15.14 | 15.14 | 15.14 | -4.96% | 2,931 |
| Jan 2, 2026 | 15.93 | 16.30 | 15.93 | 15.93 | 15.93 | -4.95% | 10,802 |
| Jan 1, 2026 | 16.76 | 17.30 | 16.76 | 16.76 | 16.76 | -4.99% | 27,385 |
| Dec 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -4.96% | 13,415 |
| Dec 30, 2025 | 19.99 | 19.99 | 18.56 | 18.56 | 18.56 | -4.97% | 28,599 |
| Dec 29, 2025 | 19.54 | 19.59 | 18.75 | 19.53 | 19.53 | 4.66% | 48,216 |
| Dec 26, 2025 | 18.22 | 18.66 | 18.22 | 18.66 | 18.66 | 4.95% | 27,752 |
| Dec 24, 2025 | 16.60 | 18.19 | 16.60 | 17.78 | 17.78 | 2.60% | 59,261 |
| Dec 23, 2025 | 17.33 | 17.33 | 16.60 | 17.33 | 17.33 | 4.97% | 22,752 |
| Dec 22, 2025 | 15.80 | 16.51 | 15.80 | 16.51 | 16.51 | 4.96% | 40,162 |
| Dec 19, 2025 | 15.13 | 15.77 | 14.62 | 15.73 | 15.73 | 3.97% | 28,022 |
| Dec 18, 2025 | 15.30 | 15.45 | 14.80 | 15.13 | 15.13 | 2.79% | 34,475 |
| Dec 17, 2025 | 14.86 | 15.00 | 14.27 | 14.72 | 14.72 | 0.89% | 25,653 |
| Dec 16, 2025 | 14.01 | 14.94 | 13.93 | 14.59 | 14.59 | -0.48% | 52,408 |
| Dec 15, 2025 | 15.74 | 15.74 | 14.66 | 14.66 | 14.66 | -4.99% | 19,845 |
| Dec 12, 2025 | 15.20 | 15.68 | 14.36 | 15.43 | 15.43 | 7.45% | 39,444 |
| Dec 11, 2025 | 13.50 | 14.36 | 13.50 | 14.36 | 14.36 | 9.95% | 72,644 |
| Dec 10, 2025 | 12.71 | 13.78 | 12.69 | 13.06 | 13.06 | 4.15% | 32,883 |
| Dec 9, 2025 | 12.30 | 13.00 | 12.28 | 12.54 | 12.54 | 2.12% | 16,635 |
| Dec 8, 2025 | 11.21 | 13.31 | 11.21 | 12.28 | 12.28 | 1.49% | 92,036 |
| Dec 5, 2025 | 12.25 | 12.54 | 12.01 | 12.10 | 12.10 | -1.14% | 8,259 |
| Dec 4, 2025 | 12.05 | 12.60 | 12.05 | 12.24 | 12.24 | -2.86% | 2,112 |
| Dec 3, 2025 | 12.70 | 12.75 | 12.30 | 12.60 | 12.60 | -0.79% | 15,025 |
| Dec 2, 2025 | 11.91 | 12.70 | 11.91 | 12.70 | 12.70 | 4.53% | 13,565 |
| Dec 1, 2025 | 12.14 | 12.74 | 11.84 | 12.15 | 12.15 | 0.08% | 55,838 |
| Nov 28, 2025 | 12.10 | 12.75 | 12.10 | 12.14 | 12.14 | -1.62% | 18,338 |
| Nov 27, 2025 | 12.24 | 12.80 | 11.83 | 12.34 | 12.34 | 0.82% | 5,854 |
| Nov 26, 2025 | 11.86 | 12.40 | 11.86 | 12.24 | 12.24 | 3.29% | 25,183 |
| Nov 25, 2025 | 11.95 | 12.40 | 11.81 | 11.85 | 11.85 | -1.33% | 5,799 |
| Nov 24, 2025 | 11.76 | 12.30 | 11.76 | 12.01 | 12.01 | 1.44% | 31,664 |
| Nov 21, 2025 | 12.01 | 12.01 | 11.82 | 11.84 | 11.84 | -1.42% | 5,044 |
| Nov 20, 2025 | 12.27 | 12.50 | 11.90 | 12.01 | 12.01 | -2.12% | 5,748 |
| Nov 19, 2025 | 11.87 | 12.46 | 11.72 | 12.27 | 12.27 | 3.37% | 49,981 |
| Nov 18, 2025 | 11.96 | 12.30 | 11.63 | 11.87 | 11.87 | -0.34% | 18,161 |
| Nov 17, 2025 | 11.41 | 12.44 | 11.41 | 11.91 | 11.91 | -0.83% | 7,902 |
| Nov 14, 2025 | 12.25 | 12.34 | 11.76 | 12.01 | 12.01 | 1.18% | 4,821 |
| Nov 13, 2025 | 12.35 | 12.35 | 11.76 | 11.87 | 11.87 | 0.85% | 23,601 |
| Nov 12, 2025 | 12.00 | 12.30 | 11.72 | 11.77 | 11.77 | -1.92% | 3,490 |