Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 363.10
+6.00 (1.68%)
May 22, 2026, 3:29 PM IST
NSE:GUJTHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 366.95 | 372.00 | 359.05 | 368.70 | 368.70 | 3.25% | 159,561 |
| May 21, 2026 | 358.00 | 361.40 | 354.05 | 357.10 | 357.10 | 0.42% | 56,938 |
| May 20, 2026 | 365.00 | 365.00 | 353.25 | 355.60 | 355.60 | -0.18% | 79,547 |
| May 19, 2026 | 352.60 | 371.00 | 350.10 | 356.25 | 356.25 | 2.53% | 112,387 |
| May 18, 2026 | 367.00 | 367.05 | 336.90 | 347.45 | 347.45 | -6.17% | 213,076 |
| May 15, 2026 | 371.00 | 380.00 | 365.35 | 370.30 | 370.30 | -0.72% | 27,988 |
| May 14, 2026 | 378.25 | 382.45 | 369.30 | 373.00 | 373.00 | -1.19% | 36,676 |
| May 13, 2026 | 362.00 | 380.00 | 360.10 | 377.50 | 377.50 | 4.20% | 75,055 |
| May 12, 2026 | 385.50 | 388.45 | 356.80 | 362.30 | 362.30 | -6.02% | 99,076 |
| May 11, 2026 | 398.50 | 398.50 | 375.05 | 385.50 | 385.50 | -3.26% | 134,719 |
| May 8, 2026 | 399.15 | 412.45 | 390.25 | 398.50 | 398.50 | -0.16% | 132,933 |
| May 7, 2026 | 380.05 | 403.30 | 378.20 | 399.15 | 399.15 | 5.54% | 359,069 |
| May 6, 2026 | 389.70 | 389.70 | 374.10 | 378.20 | 378.20 | -1.19% | 96,170 |
| May 5, 2026 | 369.95 | 388.55 | 365.05 | 382.75 | 382.75 | 2.81% | 250,881 |
| May 4, 2026 | 365.00 | 376.20 | 360.20 | 372.30 | 372.30 | 2.40% | 104,397 |
| Apr 30, 2026 | 370.04 | 373.49 | 361.03 | 363.58 | 363.58 | -3.21% | 95,014 |
| Apr 29, 2026 | 372.99 | 381.33 | 365.00 | 375.64 | 375.64 | 1.39% | 170,052 |
| Apr 28, 2026 | 361.00 | 383.99 | 354.01 | 370.48 | 370.48 | 3.35% | 757,076 |
| Apr 27, 2026 | 365.00 | 372.40 | 351.00 | 358.47 | 358.47 | -0.41% | 518,301 |
| Apr 24, 2026 | 329.00 | 380.00 | 316.01 | 359.94 | 359.94 | 10.95% | 9,656,793 |
| Apr 23, 2026 | 328.02 | 332.45 | 323.08 | 324.42 | 324.42 | -1.10% | 29,125 |
| Apr 22, 2026 | 329.00 | 332.00 | 325.65 | 328.02 | 328.02 | -0.85% | 25,505 |
| Apr 21, 2026 | 332.00 | 340.00 | 328.10 | 330.83 | 330.83 | -0.69% | 61,897 |
| Apr 20, 2026 | 320.00 | 339.00 | 313.04 | 333.12 | 333.12 | 4.40% | 191,036 |
| Apr 17, 2026 | 303.85 | 323.00 | 303.43 | 319.07 | 319.07 | 5.01% | 136,807 |
| Apr 16, 2026 | 299.60 | 305.10 | 296.66 | 303.85 | 303.85 | 2.59% | 89,501 |
| Apr 15, 2026 | 293.00 | 298.00 | 285.60 | 296.18 | 296.18 | 4.67% | 100,323 |
| Apr 13, 2026 | 276.00 | 286.78 | 270.26 | 282.97 | 282.97 | -0.95% | 47,486 |
| Apr 10, 2026 | 277.80 | 288.00 | 277.80 | 285.67 | 285.67 | 2.32% | 74,124 |
| Apr 9, 2026 | 286.00 | 286.48 | 276.86 | 279.19 | 279.19 | -1.05% | 38,719 |
| Apr 8, 2026 | 275.10 | 284.00 | 273.00 | 282.14 | 282.14 | 7.22% | 116,843 |
| Apr 7, 2026 | 259.00 | 264.00 | 255.79 | 263.14 | 263.14 | 0.75% | 55,317 |
| 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 |