Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 455.05
+2.75 (0.61%)
At close: Oct 24, 2025
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 450.10 | 458.05 | 450.10 | 452.45 | 452.45 | 0.02% | 80,998 |
| Oct 23, 2025 | 460.00 | 460.00 | 448.60 | 452.35 | 452.35 | -1.29% | 80,271 |
| Oct 21, 2025 | 459.00 | 465.00 | 453.65 | 458.25 | 458.25 | 1.25% | 78,500 |
| Oct 20, 2025 | 432.05 | 458.00 | 432.05 | 452.60 | 452.60 | 4.88% | 397,826 |
| Oct 17, 2025 | 435.00 | 440.00 | 422.10 | 431.55 | 431.55 | 0.30% | 328,464 |
| Oct 16, 2025 | 435.00 | 438.00 | 429.00 | 430.25 | 430.25 | -0.02% | 1,789,743 |
| Oct 15, 2025 | 416.05 | 435.00 | 416.05 | 430.35 | 430.35 | 4.49% | 308,669 |
| Oct 14, 2025 | 418.00 | 418.00 | 408.25 | 411.85 | 411.85 | 0.02% | 166,837 |
| Oct 13, 2025 | 416.00 | 420.00 | 410.55 | 411.75 | 411.75 | -2.07% | 27,640 |
| Oct 10, 2025 | 422.75 | 425.00 | 412.25 | 420.45 | 420.45 | 1.20% | 60,077 |
| Oct 9, 2025 | 407.00 | 418.00 | 405.10 | 415.45 | 415.45 | 1.68% | 91,740 |
| Oct 8, 2025 | 415.85 | 426.50 | 405.80 | 408.60 | 408.60 | -1.46% | 86,933 |
| Oct 7, 2025 | 428.25 | 432.40 | 412.90 | 414.65 | 414.65 | -3.28% | 113,334 |
| Oct 6, 2025 | 422.90 | 434.25 | 416.10 | 428.70 | 428.70 | 1.37% | 623,293 |
| Oct 3, 2025 | 405.00 | 425.40 | 400.55 | 422.90 | 422.90 | 5.34% | 542,282 |
| Oct 1, 2025 | 397.90 | 405.00 | 385.05 | 401.45 | 401.45 | 1.70% | 54,653 |
| Sep 30, 2025 | 403.25 | 415.80 | 388.80 | 394.75 | 394.75 | -2.57% | 191,284 |
| Sep 29, 2025 | 398.00 | 409.40 | 392.80 | 405.15 | 405.15 | 1.33% | 115,304 |
| Sep 26, 2025 | 407.65 | 409.90 | 378.75 | 399.85 | 399.85 | -2.89% | 527,474 |
| Sep 25, 2025 | 410.00 | 419.85 | 402.80 | 411.75 | 411.75 | 0.02% | 142,818 |
| Sep 24, 2025 | 402.15 | 414.10 | 396.90 | 411.65 | 411.65 | 0.55% | 148,405 |
| Sep 23, 2025 | 411.80 | 419.95 | 405.50 | 409.40 | 409.40 | -0.38% | 154,257 |
| Sep 22, 2025 | 385.70 | 424.90 | 384.90 | 410.95 | 410.95 | 6.38% | 1,587,957 |
| Sep 19, 2025 | 384.90 | 387.90 | 381.10 | 386.30 | 386.30 | 1.05% | 75,525 |
| Sep 18, 2025 | 385.55 | 387.40 | 376.10 | 382.30 | 382.30 | -0.84% | 99,419 |
| Sep 17, 2025 | 385.00 | 389.20 | 375.15 | 385.55 | 385.55 | 1.13% | 136,220 |
| Sep 16, 2025 | 380.30 | 383.00 | 380.05 | 381.25 | 381.25 | 0.17% | 16,682 |
| Sep 15, 2025 | 377.35 | 386.95 | 377.35 | 380.60 | 380.60 | 0.86% | 31,332 |
| Sep 12, 2025 | 381.60 | 389.00 | 376.00 | 377.35 | 377.35 | -0.37% | 102,707 |
| Sep 11, 2025 | 383.05 | 389.00 | 373.00 | 378.75 | 378.75 | -0.13% | 43,960 |
| Sep 10, 2025 | 381.00 | 384.70 | 378.10 | 379.25 | 379.25 | -0.45% | 30,194 |
| Sep 9, 2025 | 383.70 | 386.40 | 380.00 | 380.95 | 380.95 | -0.72% | 22,314 |
| Sep 8, 2025 | 384.30 | 389.90 | 382.15 | 383.70 | 383.70 | -0.16% | 24,183 |
| Sep 5, 2025 | 384.20 | 397.40 | 380.00 | 384.30 | 384.30 | 0.79% | 87,826 |
| Sep 4, 2025 | 401.95 | 401.95 | 380.25 | 381.30 | 381.30 | -3.08% | 157,952 |
| Sep 3, 2025 | 375.50 | 399.95 | 375.50 | 393.40 | 392.73 | 4.28% | 107,950 |
| Sep 2, 2025 | 390.10 | 390.10 | 376.10 | 377.25 | 376.61 | -1.85% | 31,179 |
| Sep 1, 2025 | 378.85 | 388.70 | 375.95 | 384.35 | 383.70 | 1.45% | 97,667 |
| Aug 29, 2025 | 380.80 | 385.00 | 371.85 | 378.85 | 378.21 | -0.51% | 112,148 |
| Aug 28, 2025 | 381.00 | 387.10 | 376.90 | 380.80 | 380.15 | -1.50% | 366,944 |
| Aug 26, 2025 | 397.05 | 401.40 | 383.00 | 386.60 | 385.94 | -3.17% | 108,598 |
| Aug 25, 2025 | 400.60 | 410.70 | 397.05 | 399.25 | 398.57 | -0.34% | 338,586 |
| Aug 22, 2025 | 396.30 | 404.00 | 388.20 | 400.60 | 399.92 | 1.09% | 174,125 |
| Aug 21, 2025 | 381.00 | 399.90 | 376.05 | 396.30 | 395.63 | 2.83% | 438,325 |
| Aug 20, 2025 | 362.50 | 390.00 | 357.75 | 385.40 | 384.74 | 6.19% | 224,725 |
| Aug 19, 2025 | 361.30 | 369.00 | 353.90 | 362.95 | 362.33 | 0.46% | 123,424 |
| Aug 18, 2025 | 351.50 | 367.75 | 351.50 | 361.30 | 360.69 | 1.92% | 88,859 |
| Aug 14, 2025 | 369.00 | 369.00 | 344.40 | 354.50 | 353.90 | -2.94% | 112,313 |
| Aug 13, 2025 | 362.50 | 370.45 | 357.50 | 365.25 | 364.63 | 2.23% | 101,735 |
| Aug 12, 2025 | 348.40 | 362.00 | 346.80 | 357.30 | 356.69 | 1.88% | 63,495 |