Gayatri BioOrganics Limited (BOM:524564)
India · Delayed Price · Currency is INR 7.77
-0.01 (-0.13%)
At close: Aug 21, 2026
Gayatri BioOrganics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.98 | 7.98 | 7.33 | 7.77 | 7.77 | -0.13% | 3,240 |
| Aug 20, 2026 | 7.64 | 7.94 | 7.25 | 7.78 | 7.78 | 5.56% | 10,501 |
| Aug 19, 2026 | 7.22 | 7.80 | 7.00 | 7.37 | 7.37 | -1.34% | 18,586 |
| Aug 18, 2026 | 7.22 | 7.90 | 7.22 | 7.47 | 7.47 | 2.47% | 7,062 |
| Aug 17, 2026 | 7.02 | 7.88 | 7.02 | 7.29 | 7.29 | -3.70% | 6,317 |
| Aug 14, 2026 | 8.59 | 8.59 | 7.40 | 7.57 | 7.57 | -3.20% | 11,861 |
| Aug 13, 2026 | 8.15 | 8.15 | 7.50 | 7.82 | 7.82 | 5.25% | 13,941 |
| Aug 12, 2026 | 7.49 | 8.20 | 7.22 | 7.43 | 7.43 | -2.75% | 10,954 |
| Aug 11, 2026 | 7.61 | 7.95 | 7.41 | 7.64 | 7.64 | -3.90% | 7,965 |
| Aug 10, 2026 | 8.75 | 8.75 | 7.42 | 7.95 | 7.95 | -0.62% | 7,582 |
| Aug 7, 2026 | 8.06 | 8.06 | 7.60 | 8.00 | 8.00 | 9.14% | 20,387 |
| Aug 6, 2026 | 7.40 | 7.55 | 7.30 | 7.33 | 7.33 | 1.66% | 3,612 |
| Aug 5, 2026 | 7.20 | 7.47 | 7.07 | 7.21 | 7.21 | 1.26% | 14,941 |
| Aug 4, 2026 | 6.90 | 7.20 | 6.90 | 7.12 | 7.12 | 3.49% | 1,727 |
| Aug 3, 2026 | 7.04 | 7.04 | 6.84 | 6.88 | 6.88 | -0.29% | 2,030 |
| Jul 31, 2026 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | 0.44% | 1,018 |
| Jul 30, 2026 | 7.23 | 7.23 | 6.81 | 6.87 | 6.87 | -3.10% | 7,837 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.01 | 7.09 | 7.09 | -2.88% | 4,100 |
| Jul 28, 2026 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | - | 1,515 |
| Jul 27, 2026 | 7.28 | 7.57 | 7.28 | 7.30 | 7.30 | 1.25% | 3,394 |
| Jul 24, 2026 | 7.01 | 7.21 | 6.80 | 7.21 | 7.21 | 4.95% | 8,651 |
| Jul 23, 2026 | 6.25 | 6.87 | 6.25 | 6.87 | 6.87 | 4.89% | 6,574 |
| Jul 22, 2026 | 6.80 | 7.09 | 6.49 | 6.55 | 6.55 | -3.68% | 7,182 |
| Jul 21, 2026 | 6.79 | 6.93 | 6.57 | 6.80 | 6.80 | 0.59% | 4,798 |
| Jul 20, 2026 | 7.00 | 7.17 | 6.75 | 6.76 | 6.76 | -3.29% | 18,471 |
| Jul 17, 2026 | 7.21 | 7.21 | 6.80 | 6.99 | 6.99 | 1.30% | 2,774 |
| Jul 16, 2026 | 7.15 | 7.15 | 6.75 | 6.90 | 6.90 | 0.73% | 7,473 |
| Jul 15, 2026 | 6.96 | 6.96 | 6.75 | 6.85 | 6.85 | -3.52% | 34,772 |
| Jul 14, 2026 | 7.11 | 7.39 | 7.10 | 7.10 | 7.10 | -3.66% | 23,596 |
| Jul 13, 2026 | 7.11 | 7.45 | 7.11 | 7.37 | 7.37 | -0.94% | 22,488 |
| Jul 10, 2026 | 8.20 | 8.20 | 7.44 | 7.44 | 7.44 | -4.98% | 27,836 |
| Jul 9, 2026 | 7.38 | 8.05 | 7.38 | 7.83 | 7.83 | 1.82% | 1,388 |
| Jul 8, 2026 | 7.50 | 7.90 | 7.42 | 7.69 | 7.69 | 2.12% | 31,094 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.25 | 7.53 | 7.53 | -0.66% | 44,135 |
| Jul 6, 2026 | 6.87 | 7.58 | 6.87 | 7.58 | 7.58 | 4.99% | 4,256 |
| Jul 3, 2026 | 7.59 | 7.59 | 7.20 | 7.22 | 7.22 | -0.82% | 9,829 |
| Jul 2, 2026 | 7.03 | 7.65 | 7.03 | 7.28 | 7.28 | -1.36% | 8,876 |
| Jul 1, 2026 | 7.45 | 7.84 | 7.20 | 7.38 | 7.38 | -1.34% | 7,193 |
| Jun 30, 2026 | 8.20 | 8.20 | 7.48 | 7.48 | 7.48 | -4.96% | 36,645 |
| Jun 29, 2026 | 8.23 | 8.23 | 7.53 | 7.87 | 7.87 | 0.38% | 11,233 |
| Jun 25, 2026 | 8.35 | 8.35 | 7.71 | 7.84 | 7.84 | -1.63% | 3,292 |
| Jun 24, 2026 | 7.53 | 8.00 | 7.53 | 7.97 | 7.97 | 1.53% | 2,156 |
| Jun 23, 2026 | 8.25 | 8.25 | 7.77 | 7.85 | 7.85 | -0.25% | 5,529 |
| Jun 22, 2026 | 8.29 | 8.29 | 7.71 | 7.87 | 7.87 | -0.38% | 40,614 |
| Jun 19, 2026 | 7.79 | 8.00 | 7.68 | 7.90 | 7.90 | -1.25% | 12,476 |
| Jun 18, 2026 | 8.29 | 8.29 | 7.95 | 8.00 | 8.00 | 1.14% | 7,446 |
| Jun 17, 2026 | 7.65 | 8.19 | 7.65 | 7.91 | 7.91 | -0.50% | 2,975 |
| Jun 16, 2026 | 8.34 | 8.34 | 7.90 | 7.95 | 7.95 | -0.50% | 24,737 |
| Jun 15, 2026 | 8.25 | 8.25 | 7.67 | 7.99 | 7.99 | 1.01% | 27,156 |
| Jun 12, 2026 | 8.25 | 8.25 | 7.66 | 7.91 | 7.91 | 0.25% | 17,223 |