Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 387.00
+19.30 (5.25%)
Last updated: Jul 29, 2025
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384.10 | 404.90 | 364.55 | 371.85 | - | -4.89% | 48,669 |
| Jul 31, 2025 | 387.70 | 392.80 | 374.10 | 390.95 | - | 0.67% | 20,817 |
| Jul 30, 2025 | 390.00 | 402.25 | 386.45 | 388.35 | - | -0.51% | 41,641 |
| Jul 29, 2025 | 365.80 | 393.00 | 364.60 | 390.35 | - | 6.16% | 41,933 |
| Jul 28, 2025 | 364.90 | 376.60 | 361.00 | 367.70 | - | 1.20% | 21,681 |
| Jul 25, 2025 | 362.05 | 366.85 | 359.60 | 363.35 | - | 0.06% | 16,979 |
| Jul 24, 2025 | 372.00 | 372.00 | 361.60 | 363.15 | - | -2.52% | 3,936 |
| Jul 23, 2025 | 368.00 | 377.00 | 360.10 | 372.55 | - | -0.07% | 39,513 |
| Jul 22, 2025 | 368.00 | 374.50 | 353.40 | 372.80 | - | 2.57% | 39,274 |
| Jul 21, 2025 | 372.90 | 372.90 | 360.10 | 363.45 | - | -0.89% | 19,537 |
| Jul 18, 2025 | 374.00 | 377.00 | 361.95 | 366.70 | - | -0.99% | 6,788 |
| Jul 17, 2025 | 371.00 | 374.85 | 366.60 | 370.35 | - | -0.22% | 27,559 |
| Jul 16, 2025 | 353.05 | 373.15 | 353.05 | 371.15 | - | 3.13% | 29,291 |
| Jul 15, 2025 | 356.05 | 369.40 | 355.90 | 359.90 | - | -0.08% | 21,829 |
| Jul 14, 2025 | 343.00 | 362.00 | 340.45 | 360.20 | - | 4.85% | 35,003 |
| Jul 11, 2025 | 344.15 | 347.15 | 342.00 | 343.55 | - | -0.54% | 4,430 |
| Jul 10, 2025 | 354.65 | 354.65 | 344.00 | 345.40 | - | -1.14% | 7,088 |
| Jul 9, 2025 | 345.00 | 364.65 | 344.00 | 349.40 | - | 0.50% | 29,480 |
| Jul 8, 2025 | 345.00 | 351.25 | 340.10 | 347.65 | - | 0.45% | 16,215 |
| Jul 7, 2025 | 350.90 | 355.45 | 343.75 | 346.10 | - | -1.24% | 10,630 |
| Jul 4, 2025 | 344.75 | 356.05 | 340.00 | 350.45 | - | 2.68% | 25,334 |
| Jul 3, 2025 | 348.05 | 348.55 | 340.10 | 341.30 | - | -1.88% | 6,296 |
| Jul 2, 2025 | 346.80 | 352.10 | 346.00 | 347.85 | - | 0.32% | 8,254 |
| Jul 1, 2025 | 353.00 | 355.00 | 345.45 | 346.75 | - | -0.24% | 9,507 |
| Jun 30, 2025 | 356.65 | 363.15 | 346.40 | 347.60 | - | -0.54% | 17,779 |
| Jun 27, 2025 | 343.30 | 358.20 | 334.35 | 349.50 | - | 1.11% | 103,572 |
| Jun 26, 2025 | 341.45 | 351.95 | 336.15 | 345.65 | - | 0.57% | 29,954 |
| Jun 25, 2025 | 332.60 | 345.90 | 330.90 | 343.70 | - | 3.60% | 46,426 |
| Jun 24, 2025 | 318.05 | 336.10 | 318.05 | 331.75 | - | 1.87% | 31,084 |
| Jun 23, 2025 | 315.50 | 335.35 | 308.80 | 325.65 | - | 1.43% | 13,783 |
| Jun 20, 2025 | 315.05 | 322.45 | 314.30 | 321.05 | - | 1.90% | 10,026 |
| Jun 19, 2025 | 325.55 | 325.55 | 314.00 | 315.05 | - | -3.09% | 9,166 |
| Jun 18, 2025 | 337.00 | 338.00 | 323.50 | 325.10 | - | -3.55% | 10,708 |
| Jun 17, 2025 | 348.10 | 348.10 | 335.85 | 337.05 | - | -3.58% | 23,759 |
| Jun 16, 2025 | 330.15 | 353.95 | 329.35 | 349.55 | - | 4.73% | 48,296 |
| Jun 13, 2025 | 331.10 | 343.50 | 331.10 | 333.75 | - | -3.69% | 13,903 |
| Jun 12, 2025 | 354.70 | 354.70 | 337.10 | 346.55 | - | -0.74% | 22,335 |
| Jun 11, 2025 | 342.95 | 354.00 | 340.40 | 349.15 | - | 1.19% | 34,916 |
| Jun 10, 2025 | 348.45 | 348.45 | 335.50 | 345.05 | - | 0.47% | 27,706 |
| Jun 9, 2025 | 319.10 | 347.65 | 319.10 | 343.45 | - | 6.48% | 59,563 |
| Jun 6, 2025 | 332.95 | 332.95 | 319.00 | 322.55 | - | -2.17% | 17,571 |
| Jun 5, 2025 | 330.25 | 337.15 | 325.90 | 329.70 | - | -0.86% | 28,051 |
| Jun 4, 2025 | 311.10 | 334.00 | 305.25 | 332.55 | - | 8.53% | 41,977 |
| Jun 3, 2025 | 309.95 | 313.60 | 305.15 | 306.40 | - | -0.97% | 9,607 |
| Jun 2, 2025 | 308.05 | 313.50 | 305.00 | 309.40 | - | 0.47% | 28,145 |
| May 30, 2025 | 313.25 | 315.90 | 301.00 | 307.95 | - | -1.42% | 28,866 |
| May 29, 2025 | 302.90 | 314.00 | 300.00 | 312.40 | - | 2.02% | 21,407 |
| May 28, 2025 | 301.10 | 309.00 | 297.95 | 306.20 | - | 1.69% | 13,795 |
| May 27, 2025 | 317.65 | 317.65 | 297.00 | 301.10 | - | -3.57% | 56,703 |
| May 26, 2025 | 302.90 | 317.00 | 302.10 | 312.25 | - | 3.21% | 16,290 |