Gayatri BioOrganics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.90	14.90	14.08	14.24	14.24	-3.91%	7,710
Mar 24, 2026	15.59	16.29	14.82	14.82	14.82	-4.94%	8,423
Mar 23, 2026	16.05	16.94	15.57	15.59	15.59	-4.82%	14,332
Mar 20, 2026	15.61	16.38	15.60	16.38	16.38	5.00%	30,957
Mar 19, 2026	14.28	15.69	14.28	15.60	15.60	4.35%	38,267
Mar 18, 2026	14.70	15.79	14.67	14.95	14.95	-2.29%	13,226
Mar 17, 2026	15.50	15.50	14.55	15.30	15.30	0.66%	23,821
Mar 16, 2026	14.13	15.28	14.07	15.20	15.20	2.63%	17,265
Mar 13, 2026	14.61	15.32	13.89	14.81	14.81	1.30%	20,061
Mar 12, 2026	14.63	14.63	13.50	14.62	14.62	4.88%	6,927
Mar 11, 2026	13.42	13.94	13.02	13.94	13.94	4.97%	9,379
Mar 10, 2026	12.95	13.28	12.16	13.28	13.28	4.98%	57,373
Mar 9, 2026	12.13	12.73	11.67	12.65	12.65	4.29%	28,687
Mar 6, 2026	11.56	12.13	11.56	12.13	12.13	4.93%	30,497
Mar 5, 2026	12.17	12.17	11.56	11.56	11.56	-4.93%	3,043
Mar 4, 2026	12.23	12.54	12.16	12.16	12.16	-5.00%	32,356
Mar 2, 2026	12.81	13.30	12.77	12.80	12.80	-4.76%	7,292
Feb 27, 2026	13.10	13.50	13.10	13.44	13.44	2.67%	450
Feb 26, 2026	12.85	13.50	12.85	13.09	13.09	-2.31%	1,895
Feb 25, 2026	13.78	14.18	13.06	13.40	13.40	-0.81%	5,539
Feb 24, 2026	13.96	14.40	13.51	13.51	13.51	-3.22%	4,535
Feb 23, 2026	14.03	14.80	13.80	13.96	13.96	-0.99%	4,819
Feb 20, 2026	14.28	14.50	14.00	14.10	14.10	0.71%	1,396
Feb 19, 2026	14.12	14.80	14.00	14.00	14.00	-0.78%	8,204
Feb 18, 2026	14.82	14.90	14.09	14.11	14.11	-4.79%	13,668
Feb 17, 2026	14.35	14.99	13.70	14.82	14.82	3.28%	5,873
Feb 16, 2026	14.31	14.35	13.68	14.35	14.35	4.97%	20,350
Feb 13, 2026	14.17	14.17	13.60	13.67	13.67	-2.43%	1,804
Feb 12, 2026	13.80	14.10	13.50	14.01	14.01	1.52%	12,717
Feb 11, 2026	14.20	14.96	13.65	13.80	13.80	-3.36%	7,130
Feb 10, 2026	14.29	14.70	13.50	14.28	14.28	1.93%	12,534
Feb 9, 2026	14.66	14.79	14.00	14.01	14.01	-0.57%	5,198
Feb 6, 2026	14.00	14.39	13.20	14.09	14.09	1.51%	19,939
Feb 5, 2026	13.02	14.00	13.02	13.88	13.88	1.31%	2,402
Feb 4, 2026	14.15	14.15	13.50	13.70	13.70	-3.18%	4,984
Feb 3, 2026	15.06	15.06	13.66	14.15	14.15	-1.39%	19,110
Feb 2, 2026	15.40	15.80	14.35	14.35	14.35	-4.97%	16,487
Feb 1, 2026	15.66	16.25	14.90	15.10	15.10	-2.58%	6,821
Jan 30, 2026	14.90	15.67	14.19	15.50	15.50	3.82%	17,869
Jan 29, 2026	14.70	15.20	13.97	14.93	14.93	1.56%	7,407
Jan 28, 2026	14.20	14.70	13.80	14.70	14.70	3.52%	11,955
Jan 27, 2026	13.60	14.28	12.92	14.20	14.20	4.41%	34,578
Jan 23, 2026	13.13	13.60	12.51	13.60	13.60	4.94%	14,412
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