Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 260.60
+9.29 (3.70%)
Apr 6, 2026, 3:29 PM IST
NSE:GUJTHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 251.31 | 263.68 | 244.21 | 261.18 | 261.18 | 3.93% | 72,661 |
| Apr 2, 2026 | 245.20 | 254.08 | 235.50 | 251.31 | 251.31 | 1.74% | 61,429 |
| Apr 1, 2026 | 239.99 | 256.00 | 234.00 | 247.02 | 247.02 | 8.87% | 131,648 |
| Mar 30, 2026 | 249.95 | 254.15 | 225.05 | 226.90 | 226.90 | -9.89% | 195,844 |
| Mar 27, 2026 | 264.15 | 265.00 | 250.05 | 251.80 | 251.80 | -6.10% | 269,773 |
| Mar 25, 2026 | 264.35 | 281.85 | 264.30 | 268.15 | 268.15 | 1.44% | 352,490 |
| Mar 24, 2026 | 265.00 | 271.00 | 260.00 | 264.35 | 264.35 | 2.34% | 314,713 |
| Mar 23, 2026 | 274.40 | 274.40 | 252.35 | 258.30 | 258.30 | -5.56% | 65,225 |
| Mar 20, 2026 | 279.00 | 282.95 | 270.15 | 273.50 | 273.50 | -0.80% | 32,213 |
| Mar 19, 2026 | 280.75 | 283.50 | 274.35 | 275.70 | 275.70 | -3.28% | 24,269 |
| Mar 18, 2026 | 274.95 | 287.00 | 274.85 | 285.05 | 285.05 | 4.39% | 120,486 |
| Mar 17, 2026 | 279.00 | 287.65 | 267.50 | 273.05 | 273.05 | -1.46% | 177,225 |
| Mar 16, 2026 | 278.15 | 283.80 | 265.05 | 277.10 | 277.10 | -1.37% | 100,171 |
| Mar 13, 2026 | 296.90 | 296.90 | 277.20 | 280.95 | 280.95 | -5.67% | 90,756 |
| Mar 12, 2026 | 289.10 | 304.00 | 282.15 | 297.85 | 297.85 | 2.49% | 55,480 |
| Mar 11, 2026 | 304.00 | 306.80 | 287.00 | 290.60 | 290.60 | -3.60% | 59,538 |
| Mar 10, 2026 | 289.00 | 305.00 | 283.50 | 301.45 | 301.45 | 6.28% | 64,137 |
| Mar 9, 2026 | 290.00 | 290.00 | 279.95 | 283.65 | 283.65 | -4.82% | 38,645 |
| Mar 6, 2026 | 299.95 | 303.80 | 294.10 | 298.00 | 298.00 | -0.93% | 32,392 |
| Mar 5, 2026 | 287.00 | 301.65 | 287.00 | 300.80 | 300.80 | 4.70% | 50,429 |
| Mar 4, 2026 | 290.00 | 294.10 | 279.30 | 287.30 | 287.30 | -2.97% | 131,795 |
| Mar 2, 2026 | 285.00 | 301.40 | 285.00 | 296.10 | 296.10 | -3.96% | 76,770 |
| Feb 27, 2026 | 318.40 | 318.40 | 301.30 | 308.30 | 308.30 | -1.56% | 119,369 |
| Feb 26, 2026 | 315.10 | 319.25 | 311.00 | 313.20 | 313.20 | -0.98% | 44,731 |
| Feb 25, 2026 | 321.15 | 321.80 | 314.30 | 316.30 | 316.30 | -0.94% | 32,182 |
| Feb 24, 2026 | 331.90 | 331.90 | 316.00 | 319.30 | 319.30 | -4.39% | 45,188 |
| Feb 23, 2026 | 337.45 | 342.00 | 324.00 | 333.95 | 333.95 | -0.54% | 110,106 |
| Feb 20, 2026 | 325.15 | 337.50 | 320.40 | 335.75 | 335.75 | 2.60% | 56,563 |
| Feb 19, 2026 | 335.60 | 339.80 | 325.00 | 327.25 | 327.25 | -3.96% | 25,953 |
| Feb 18, 2026 | 320.65 | 354.00 | 319.75 | 340.75 | 340.75 | 6.80% | 403,562 |
| Feb 17, 2026 | 317.95 | 321.50 | 313.05 | 319.05 | 319.05 | 0.85% | 20,487 |
| Feb 16, 2026 | 312.95 | 321.00 | 312.25 | 316.35 | 316.35 | 1.31% | 33,162 |
| Feb 13, 2026 | 320.25 | 320.25 | 306.00 | 312.25 | 312.25 | -2.01% | 46,186 |
| Feb 12, 2026 | 332.55 | 332.55 | 316.50 | 318.65 | 318.65 | -3.54% | 25,208 |
| Feb 11, 2026 | 337.00 | 339.80 | 329.00 | 330.35 | 330.35 | -2.39% | 20,485 |
| Feb 10, 2026 | 330.60 | 341.00 | 330.60 | 338.45 | 338.45 | 0.71% | 34,394 |
| Feb 9, 2026 | 325.00 | 339.50 | 323.90 | 336.05 | 336.05 | 3.75% | 57,041 |
| Feb 6, 2026 | 325.10 | 326.45 | 315.85 | 323.90 | 323.90 | -1.40% | 28,174 |
| Feb 5, 2026 | 328.20 | 332.75 | 324.70 | 328.50 | 328.50 | -1.29% | 36,116 |
| Feb 4, 2026 | 333.00 | 335.00 | 326.25 | 332.80 | 332.80 | 0.62% | 18,938 |
| Feb 3, 2026 | 333.00 | 335.65 | 320.00 | 330.75 | 330.75 | 3.78% | 41,103 |
| Feb 2, 2026 | 325.05 | 325.75 | 310.10 | 318.70 | 318.70 | -1.85% | 46,186 |
| Feb 1, 2026 | 322.50 | 339.00 | 317.50 | 324.70 | 324.70 | 0.50% | 68,838 |
| Jan 30, 2026 | 312.90 | 329.00 | 306.05 | 323.10 | 323.10 | 4.36% | 76,372 |
| Jan 29, 2026 | 313.00 | 320.00 | 305.00 | 309.60 | 309.60 | -0.58% | 181,042 |
| Jan 28, 2026 | 322.25 | 323.90 | 307.60 | 311.40 | 311.40 | -1.42% | 182,792 |
| Jan 27, 2026 | 316.25 | 319.85 | 306.25 | 315.90 | 315.90 | -0.60% | 32,256 |
| Jan 23, 2026 | 337.50 | 337.50 | 312.45 | 317.80 | 317.80 | -6.43% | 174,725 |
| Jan 22, 2026 | 319.70 | 355.00 | 318.05 | 339.65 | 339.65 | 7.84% | 149,694 |
| Jan 21, 2026 | 333.80 | 339.95 | 305.80 | 314.95 | 314.95 | -5.72% | 191,061 |