Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 323.90
-4.60 (-1.40%)
At close: Feb 6, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 353.10 | 359.70 | 330.00 | 334.05 | 334.05 | -7.32% | 101,630 |
| Jan 19, 2026 | 354.95 | 364.90 | 348.30 | 360.45 | 360.45 | 1.14% | 89,524 |
| Jan 16, 2026 | 374.30 | 377.25 | 354.25 | 356.40 | 356.40 | -4.78% | 102,860 |
| Jan 14, 2026 | 362.00 | 388.40 | 361.00 | 374.30 | 374.30 | 2.02% | 151,638 |
| Jan 13, 2026 | 385.70 | 385.95 | 358.25 | 366.90 | 366.90 | -3.55% | 45,133 |
| Jan 12, 2026 | 388.00 | 388.00 | 373.00 | 380.40 | 380.40 | -2.67% | 94,765 |
| Jan 9, 2026 | 404.20 | 408.80 | 383.50 | 390.85 | 390.85 | -3.30% | 181,136 |
| Jan 8, 2026 | 421.05 | 421.90 | 401.10 | 404.20 | 404.20 | -4.74% | 86,678 |
| Jan 7, 2026 | 424.90 | 436.20 | 414.00 | 424.30 | 424.30 | 1.11% | 134,291 |
| Jan 6, 2026 | 427.50 | 427.50 | 417.10 | 419.65 | 419.65 | -1.46% | 34,635 |
| Jan 5, 2026 | 433.30 | 435.15 | 422.00 | 425.85 | 425.85 | -2.15% | 29,002 |
| Jan 2, 2026 | 442.95 | 442.95 | 434.00 | 435.20 | 435.20 | -1.21% | 40,261 |
| Jan 1, 2026 | 441.65 | 445.00 | 433.20 | 440.55 | 440.55 | -0.25% | 41,967 |
| Dec 31, 2025 | 438.00 | 445.85 | 435.00 | 441.65 | 441.65 | 1.41% | 42,072 |
| Dec 30, 2025 | 446.00 | 449.20 | 432.10 | 435.50 | 435.50 | -2.78% | 205,077 |
| Dec 29, 2025 | 443.45 | 455.00 | 443.30 | 447.95 | 447.95 | 1.05% | 166,170 |
| Dec 26, 2025 | 440.00 | 457.80 | 423.45 | 443.30 | 443.30 | 1.26% | 309,921 |
| Dec 24, 2025 | 415.00 | 443.00 | 414.50 | 437.80 | 437.80 | 7.30% | 1,374,392 |
| Dec 23, 2025 | 409.50 | 412.45 | 404.00 | 408.00 | 408.00 | 0.16% | 38,776 |
| Dec 22, 2025 | 406.95 | 411.05 | 399.00 | 407.35 | 407.35 | 0.59% | 48,679 |
| Dec 19, 2025 | 386.90 | 414.75 | 386.55 | 404.95 | 404.95 | 4.09% | 842,535 |
| Dec 18, 2025 | 387.00 | 392.90 | 380.70 | 389.05 | 389.05 | -0.10% | 57,325 |
| Dec 17, 2025 | 389.40 | 394.00 | 384.10 | 389.45 | 389.45 | -0.38% | 31,542 |
| Dec 16, 2025 | 392.00 | 395.45 | 383.55 | 390.95 | 390.95 | 0.10% | 39,222 |
| Dec 15, 2025 | 395.00 | 395.00 | 384.55 | 390.55 | 390.55 | 0.14% | 36,307 |
| Dec 12, 2025 | 390.90 | 398.00 | 384.55 | 390.00 | 390.00 | 0.09% | 59,235 |
| Dec 11, 2025 | 381.80 | 394.65 | 380.00 | 389.65 | 389.65 | 1.64% | 66,086 |
| Dec 10, 2025 | 387.60 | 392.50 | 381.30 | 383.35 | 383.35 | -0.30% | 39,730 |
| Dec 9, 2025 | 372.20 | 393.00 | 362.65 | 384.50 | 384.50 | 1.76% | 147,446 |
| Dec 8, 2025 | 373.00 | 381.85 | 372.00 | 377.85 | 377.85 | 0.13% | 76,192 |
| Dec 5, 2025 | 385.00 | 388.00 | 375.00 | 377.35 | 377.35 | -2.61% | 113,620 |
| Dec 4, 2025 | 402.00 | 402.00 | 384.00 | 387.45 | 387.45 | -2.88% | 110,307 |
| Dec 3, 2025 | 393.75 | 403.75 | 393.75 | 398.95 | 398.95 | -0.20% | 50,819 |
| Dec 2, 2025 | 409.30 | 411.65 | 396.00 | 399.75 | 399.75 | -2.29% | 83,249 |
| Dec 1, 2025 | 411.00 | 414.00 | 398.30 | 409.10 | 409.10 | 0.37% | 115,963 |
| Nov 28, 2025 | 410.05 | 416.00 | 406.55 | 407.60 | 407.60 | -1.53% | 87,415 |
| Nov 27, 2025 | 416.00 | 421.95 | 410.00 | 413.95 | 413.95 | -0.76% | 41,942 |