Gayatri BioOrganics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.90	19.90	18.52	19.81	19.81	3.55%	20,178
May 4, 2026	18.50	19.49	18.50	19.13	19.13	0.26%	10,992
Apr 30, 2026	18.82	19.79	18.00	19.08	19.08	1.01%	23,864
Apr 29, 2026	17.60	19.23	17.60	18.89	18.89	3.11%	37,643
Apr 28, 2026	18.38	18.43	17.06	18.32	18.32	4.33%	24,326
Apr 27, 2026	16.75	17.56	16.75	17.56	17.56	4.96%	11,225
Apr 24, 2026	16.99	17.40	16.13	16.73	16.73	0.90%	11,261
Apr 23, 2026	17.39	17.39	16.40	16.58	16.58	-3.66%	8,003
Apr 22, 2026	18.00	18.00	17.19	17.21	17.21	-4.39%	3,472
Apr 21, 2026	18.42	18.42	17.60	18.00	18.00	-0.33%	10,062
Apr 20, 2026	18.20	18.82	18.01	18.06	18.06	-2.43%	5,388
Apr 17, 2026	18.50	19.25	18.01	18.51	18.51	-1.12%	19,717
Apr 16, 2026	18.00	19.94	17.65	18.72	18.72	2.52%	18,979
Apr 15, 2026	18.18	18.85	16.80	18.26	18.26	6.41%	32,008
Apr 13, 2026	16.40	18.18	15.11	17.16	17.16	3.81%	28,756
Apr 10, 2026	16.60	17.00	16.21	16.53	16.53	-3.95%	28,707
Apr 9, 2026	17.95	17.95	15.32	17.21	17.21	4.68%	12,175
Apr 8, 2026	16.89	16.98	15.00	16.44	16.44	6.41%	15,669
Apr 7, 2026	14.86	15.60	14.86	15.45	15.45	3.97%	11,443
Apr 6, 2026	14.50	15.20	14.27	14.86	14.86	0.88%	19,635
Apr 2, 2026	14.03	14.73	14.03	14.73	14.73	4.99%	18,018
Apr 1, 2026	13.85	14.51	13.85	14.03	14.03	1.52%	8,021
Mar 30, 2026	13.63	13.95	13.01	13.82	13.82	0.95%	8,292
Mar 27, 2026	13.55	14.78	13.55	13.69	13.69	-3.86%	3,659
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