Gayatri BioOrganics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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