Gayatri BioOrganics Limited (BOM:524564)
India · Delayed Price · Currency is INR 7.90
+0.11 (1.41%)
At close: Oct 1, 2026
Gayatri BioOrganics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 1.41% | 308 |
| Sep 30, 2026 | 7.87 | 7.87 | 7.56 | 7.79 | 7.79 | -1.39% | 1,884 |
| Sep 29, 2026 | 7.85 | 8.01 | 7.31 | 7.90 | 7.90 | 3.27% | 14,223 |
| Sep 28, 2026 | 7.84 | 7.84 | 7.45 | 7.65 | 7.65 | 2.27% | 6,463 |
| Sep 25, 2026 | 7.52 | 8.08 | 7.46 | 7.48 | 7.48 | -4.71% | 10,715 |
| Sep 24, 2026 | 8.12 | 8.12 | 7.50 | 7.85 | 7.85 | 1.42% | 2,582 |
| Sep 23, 2026 | 7.88 | 8.00 | 7.52 | 7.74 | 7.74 | -1.78% | 6,745 |
| Sep 22, 2026 | 8.10 | 8.10 | 7.50 | 7.88 | 7.88 | 1.29% | 4,024 |
| Sep 21, 2026 | 7.96 | 8.12 | 7.50 | 7.78 | 7.78 | -0.26% | 6,909 |
| Sep 18, 2026 | 7.89 | 7.89 | 7.36 | 7.80 | 7.80 | 0.78% | 3,193 |
| Sep 17, 2026 | 7.86 | 7.86 | 7.31 | 7.74 | 7.74 | 3.34% | 1,259 |
| Sep 16, 2026 | 7.98 | 7.98 | 7.13 | 7.49 | 7.49 | -0.79% | 5,549 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.51 | 7.55 | 7.55 | -5.15% | 1,985 |
| Sep 11, 2026 | 7.90 | 8.38 | 7.40 | 7.96 | 7.96 | 1.27% | 11,883 |
| Sep 10, 2026 | 7.70 | 7.90 | 7.37 | 7.86 | 7.86 | 3.83% | 9,990 |
| Sep 9, 2026 | 7.79 | 7.79 | 7.26 | 7.57 | 7.57 | -0.92% | 5,210 |
| Sep 8, 2026 | 7.79 | 7.79 | 7.45 | 7.64 | 7.64 | 0.79% | 1,457 |
| Sep 7, 2026 | 7.10 | 7.65 | 7.10 | 7.58 | 7.58 | 2.29% | 6,387 |
| Sep 4, 2026 | 7.58 | 7.69 | 7.23 | 7.41 | 7.41 | - | 7,185 |
| Sep 3, 2026 | 7.55 | 7.55 | 7.02 | 7.41 | 7.41 | 1.79% | 5,253 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.26 | 7.28 | 7.28 | -2.15% | 2,835 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.22 | 7.44 | 7.44 | -0.80% | 6,033 |
| Aug 31, 2026 | 7.88 | 7.88 | 7.40 | 7.50 | 7.50 | 1.35% | 1,984 |
| Aug 28, 2026 | 7.68 | 7.68 | 7.05 | 7.40 | 7.40 | -1.73% | 4,550 |
| Aug 27, 2026 | 7.62 | 7.62 | 7.25 | 7.53 | 7.53 | -0.92% | 13,362 |
| Aug 26, 2026 | 7.21 | 7.71 | 7.21 | 7.60 | 7.60 | 2.70% | 10,614 |
| Aug 25, 2026 | 7.30 | 7.88 | 7.30 | 7.40 | 7.40 | -1.20% | 16,503 |
| Aug 24, 2026 | 7.86 | 8.13 | 7.34 | 7.49 | 7.49 | -3.60% | 5,484 |
| 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 |