Gayatri BioOrganics Limited (BOM:524564)
India · Delayed Price · Currency is INR 11.47
-0.26 (-2.22%)
At close: Aug 28, 2025
Gayatri BioOrganics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.91 | 12.04 | 10.90 | 12.00 | 12.00 | 4.62% | 155,709 |
| Aug 28, 2025 | 11.15 | 12.12 | 11.15 | 11.47 | 11.47 | -2.22% | 41,864 |
| Aug 26, 2025 | 12.40 | 12.49 | 11.52 | 11.73 | 11.73 | -1.51% | 33,625 |
| Aug 25, 2025 | 11.84 | 11.95 | 11.21 | 11.91 | 11.91 | 1.02% | 26,195 |
| Aug 22, 2025 | 11.40 | 11.90 | 10.84 | 11.79 | 11.79 | 3.42% | 14,344 |
| Aug 21, 2025 | 10.64 | 11.40 | 10.50 | 11.40 | 11.40 | 4.97% | 30,927 |
| Aug 20, 2025 | 9.84 | 10.86 | 9.84 | 10.86 | 10.86 | 4.93% | 16,792 |
| Aug 19, 2025 | 10.74 | 10.74 | 10.34 | 10.35 | 10.35 | -4.87% | 54,481 |
| Aug 18, 2025 | 11.00 | 11.12 | 10.83 | 10.88 | 10.88 | -4.56% | 132,378 |
| Aug 14, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -5.00% | 11,792 |
| Aug 13, 2025 | 12.87 | 12.87 | 12.00 | 12.00 | 12.00 | -4.99% | 10,855 |
| Aug 12, 2025 | 12.90 | 13.79 | 11.65 | 12.63 | 12.63 | - | 148,551 |
| Aug 11, 2025 | 11.80 | 13.49 | 11.01 | 12.63 | 12.63 | 9.16% | 142,050 |
| Aug 8, 2025 | 10.90 | 12.24 | 10.36 | 11.57 | 11.57 | 7.33% | 124,827 |
| Aug 7, 2025 | 10.38 | 11.40 | 9.81 | 10.78 | 10.78 | 11.25% | 191,571 |
| Aug 6, 2025 | 10.50 | 10.50 | 9.38 | 9.69 | 9.69 | -2.52% | 50,384 |
| Aug 5, 2025 | 10.68 | 10.68 | 9.80 | 9.94 | 9.94 | -1.68% | 47,144 |
| Aug 4, 2025 | 9.33 | 10.29 | 9.15 | 10.11 | 10.11 | 8.36% | 202,692 |
| Aug 1, 2025 | 9.90 | 9.90 | 8.65 | 9.33 | 9.33 | 4.13% | 47,075 |
| Jul 31, 2025 | 9.09 | 9.09 | 8.68 | 8.96 | 8.96 | - | 5,162 |
| Jul 30, 2025 | 8.95 | 9.00 | 8.50 | 8.96 | 8.96 | -0.44% | 17,326 |
| Jul 29, 2025 | 8.99 | 9.10 | 8.60 | 9.00 | 9.00 | 1.01% | 15,190 |
| Jul 28, 2025 | 9.07 | 9.09 | 8.65 | 8.91 | 8.91 | 0.22% | 39,308 |
| Jul 25, 2025 | 8.42 | 8.99 | 8.33 | 8.89 | 8.89 | 5.21% | 46,403 |
| Jul 24, 2025 | 8.34 | 8.73 | 8.34 | 8.45 | 8.45 | -0.59% | 3,842 |
| Jul 23, 2025 | 8.89 | 8.89 | 8.37 | 8.50 | 8.50 | -0.70% | 9,931 |
| Jul 22, 2025 | 8.05 | 8.60 | 8.05 | 8.56 | 8.56 | 1.78% | 8,153 |
| Jul 21, 2025 | 8.73 | 8.73 | 8.30 | 8.41 | 8.41 | -1.75% | 5,517 |
| Jul 18, 2025 | 8.39 | 8.95 | 8.04 | 8.56 | 8.56 | 2.03% | 29,496 |
| Jul 17, 2025 | 8.71 | 8.71 | 8.21 | 8.39 | 8.39 | -2.89% | 16,221 |
| Jul 16, 2025 | 8.72 | 8.72 | 8.38 | 8.64 | 8.64 | 1.05% | 45,191 |
| Jul 15, 2025 | 8.61 | 8.70 | 8.26 | 8.55 | 8.55 | 1.30% | 31,394 |
| Jul 14, 2025 | 8.50 | 8.70 | 7.81 | 8.44 | 8.44 | 2.18% | 91,395 |
| Jul 11, 2025 | 8.44 | 8.44 | 7.86 | 8.26 | 8.26 | 3.38% | 35,916 |
| Jul 10, 2025 | 8.10 | 8.10 | 7.66 | 7.99 | 7.99 | 0.88% | 5,473 |
| Jul 9, 2025 | 8.01 | 8.10 | 7.81 | 7.92 | 7.92 | -1.12% | 9,127 |
| Jul 8, 2025 | 7.60 | 8.19 | 7.60 | 8.01 | 8.01 | 4.16% | 37,306 |
| Jul 7, 2025 | 7.55 | 8.29 | 7.55 | 7.69 | 7.69 | -1.91% | 7,680 |
| Jul 4, 2025 | 7.78 | 8.29 | 7.78 | 7.84 | 7.84 | 0.64% | 7,048 |
| Jul 3, 2025 | 8.13 | 8.35 | 7.73 | 7.79 | 7.79 | -2.26% | 50,228 |
| Jul 2, 2025 | 7.29 | 8.20 | 7.29 | 7.97 | 7.97 | 7.12% | 81,249 |
| Jul 1, 2025 | 7.60 | 7.70 | 7.22 | 7.44 | 7.44 | -1.59% | 21,514 |
| Jun 30, 2025 | 7.74 | 7.80 | 7.51 | 7.56 | 7.56 | -2.33% | 13,827 |
| Jun 27, 2025 | 7.79 | 7.79 | 7.50 | 7.74 | 7.74 | -0.64% | 3,134 |
| Jun 26, 2025 | 7.60 | 7.85 | 7.60 | 7.79 | 7.79 | 4.14% | 37,675 |
| Jun 25, 2025 | 7.54 | 7.89 | 7.36 | 7.48 | 7.48 | -0.40% | 4,944 |
| Jun 24, 2025 | 7.61 | 7.75 | 7.47 | 7.51 | 7.51 | -0.13% | 3,031 |
| Jun 23, 2025 | 7.30 | 7.69 | 7.30 | 7.52 | 7.52 | -0.27% | 6,719 |
| Jun 20, 2025 | 7.70 | 7.94 | 7.41 | 7.54 | 7.54 | -1.18% | 9,809 |
| Jun 19, 2025 | 7.40 | 8.00 | 7.40 | 7.63 | 7.63 | 1.87% | 19,445 |