Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 419.30
+8.55 (2.08%)
Sep 24, 2026, 11:10 AM IST
NSE:GUJTHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 413.40 | 422.00 | 409.55 | 417.30 | - | 1.59% | 88,425 |
| Sep 23, 2026 | 411.75 | 418.00 | 408.00 | 410.75 | 410.75 | -0.06% | 865,520 |
| Sep 22, 2026 | 414.95 | 416.95 | 408.00 | 411.65 | 410.98 | -0.50% | 245,616 |
| Sep 21, 2026 | 431.50 | 431.50 | 405.00 | 413.70 | 413.03 | -3.21% | 495,483 |
| Sep 18, 2026 | 420.15 | 440.00 | 418.50 | 427.40 | 426.70 | 1.73% | 580,582 |
| Sep 17, 2026 | 411.00 | 425.60 | 407.35 | 420.15 | 419.47 | 1.83% | 243,862 |
| Sep 16, 2026 | 425.90 | 427.95 | 401.95 | 412.60 | 411.93 | -4.15% | 394,301 |
| Sep 15, 2026 | 424.80 | 438.45 | 417.00 | 430.45 | 429.75 | 1.85% | 668,088 |
| Sep 11, 2026 | 430.00 | 430.00 | 413.60 | 422.65 | 421.96 | -1.73% | 390,855 |
| Sep 10, 2026 | 435.40 | 445.00 | 426.10 | 430.10 | 429.40 | -0.15% | 1,458,568 |
| Sep 9, 2026 | 455.95 | 459.35 | 427.00 | 430.75 | 430.05 | -4.96% | 618,616 |
| Sep 8, 2026 | 432.75 | 470.05 | 431.85 | 453.25 | 452.51 | 5.58% | 1,824,251 |
| Sep 7, 2026 | 414.90 | 442.00 | 409.10 | 429.30 | 428.60 | 4.36% | 1,088,263 |
| Sep 4, 2026 | 428.70 | 433.85 | 408.50 | 411.35 | 410.68 | -3.23% | 605,159 |
| Sep 3, 2026 | 420.00 | 435.00 | 412.85 | 425.10 | 424.41 | 2.92% | 1,355,455 |
| Sep 2, 2026 | 408.95 | 420.20 | 407.10 | 413.05 | 412.38 | -1.64% | 1,719,974 |
| Sep 1, 2026 | 423.90 | 426.95 | 415.00 | 419.95 | 419.27 | -0.53% | 705,471 |
| Aug 31, 2026 | 415.00 | 439.20 | 415.00 | 422.20 | 421.51 | 2.71% | 665,567 |
| Aug 28, 2026 | 410.10 | 417.50 | 406.75 | 411.05 | 410.38 | -0.28% | 209,713 |
| Aug 27, 2026 | 420.80 | 421.95 | 405.00 | 412.20 | 411.53 | -2.03% | 466,950 |
| Aug 26, 2026 | 401.75 | 429.00 | 396.20 | 420.75 | 420.07 | 3.97% | 806,182 |
| Aug 25, 2026 | 409.95 | 416.65 | 392.00 | 404.70 | 404.04 | -1.70% | 926,859 |
| Aug 24, 2026 | 387.00 | 420.55 | 386.00 | 411.70 | 411.03 | 8.00% | 1,215,058 |
| Aug 21, 2026 | 369.25 | 384.00 | 369.25 | 381.20 | 380.58 | 3.24% | 180,223 |
| Aug 20, 2026 | 376.00 | 376.05 | 364.00 | 369.25 | 368.65 | -0.82% | 82,978 |
| Aug 19, 2026 | 374.25 | 385.65 | 369.35 | 372.30 | 371.69 | 0.27% | 189,017 |
| Aug 18, 2026 | 350.00 | 377.00 | 349.00 | 371.30 | 370.70 | 5.71% | 260,880 |
| Aug 17, 2026 | 345.85 | 353.95 | 345.00 | 351.25 | 350.68 | 0.72% | 66,293 |
| Aug 14, 2026 | 347.25 | 352.00 | 345.00 | 348.75 | 348.18 | 0.43% | 30,262 |
| Aug 13, 2026 | 350.00 | 355.95 | 347.00 | 347.25 | 346.68 | -1.53% | 54,457 |
| Aug 12, 2026 | 360.40 | 363.95 | 352.00 | 352.65 | 352.08 | -2.60% | 34,119 |
| Aug 11, 2026 | 367.55 | 371.95 | 360.05 | 362.05 | 361.46 | -1.50% | 37,876 |
| Aug 10, 2026 | 357.00 | 377.50 | 357.00 | 367.55 | 366.95 | 3.26% | 97,843 |
| Aug 7, 2026 | 364.80 | 382.20 | 341.65 | 355.95 | 355.37 | -1.64% | 677,948 |
| Aug 6, 2026 | 357.10 | 366.00 | 352.15 | 361.90 | 361.31 | 1.67% | 32,491 |
| Aug 5, 2026 | 359.00 | 359.00 | 352.00 | 355.95 | 355.37 | 0.64% | 30,331 |
| Aug 4, 2026 | 351.05 | 356.00 | 351.05 | 353.70 | 353.12 | -0.81% | 62,254 |
| Aug 3, 2026 | 356.30 | 361.30 | 354.10 | 356.60 | 356.02 | -0.40% | 35,793 |
| Jul 31, 2026 | 355.05 | 360.00 | 352.10 | 358.05 | 357.47 | 1.86% | 35,587 |
| Jul 30, 2026 | 358.70 | 359.00 | 348.00 | 351.50 | 350.93 | -1.51% | 25,702 |
| Jul 29, 2026 | 355.30 | 359.95 | 355.00 | 356.90 | 356.32 | 0.28% | 23,813 |
| Jul 28, 2026 | 360.75 | 363.80 | 355.00 | 355.90 | 355.32 | -1.34% | 21,278 |
| Jul 27, 2026 | 360.50 | 369.90 | 355.90 | 360.75 | 360.16 | 0.07% | 33,813 |
| Jul 24, 2026 | 352.00 | 361.20 | 347.00 | 360.50 | 359.91 | 1.18% | 32,351 |
| Jul 23, 2026 | 348.00 | 366.90 | 346.50 | 356.30 | 355.72 | 1.37% | 70,276 |
| Jul 22, 2026 | 363.50 | 363.55 | 350.10 | 351.50 | 350.93 | -3.58% | 62,678 |
| Jul 21, 2026 | 360.50 | 368.35 | 360.50 | 364.55 | 363.96 | 0.16% | 23,457 |
| Jul 20, 2026 | 365.20 | 374.65 | 362.40 | 363.95 | 363.36 | -1.53% | 36,166 |
| Jul 17, 2026 | 370.30 | 371.80 | 362.10 | 369.60 | 369.00 | -0.22% | 68,166 |
| Jul 16, 2026 | 371.00 | 377.35 | 366.05 | 370.40 | 369.80 | -0.44% | 56,597 |