Gujarat Themis Biosyn Limited (NSE:GUJTHEM)
India · Delayed Price · Currency is INR 364.55
+0.60 (0.16%)
Jul 21, 2026, 3:29 PM IST
NSE:GUJTHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 360.50 | 368.35 | 360.50 | 364.55 | 364.55 | 0.16% | 23,457 |
| Jul 20, 2026 | 365.20 | 374.65 | 362.40 | 363.95 | 363.95 | -1.53% | 36,166 |
| Jul 17, 2026 | 370.30 | 371.80 | 362.10 | 369.60 | 369.60 | -0.22% | 68,166 |
| Jul 16, 2026 | 371.00 | 377.35 | 366.05 | 370.40 | 370.40 | -0.44% | 56,597 |
| Jul 15, 2026 | 372.05 | 381.00 | 363.90 | 372.05 | 372.05 | 0.04% | 77,876 |
| Jul 14, 2026 | 381.90 | 382.00 | 370.95 | 371.90 | 371.90 | -2.63% | 41,412 |
| Jul 13, 2026 | 376.95 | 395.35 | 371.55 | 381.95 | 381.95 | 0.79% | 121,884 |
| Jul 10, 2026 | 377.20 | 383.95 | 370.30 | 378.95 | 378.95 | 1.17% | 178,110 |
| Jul 9, 2026 | 369.65 | 379.35 | 369.05 | 374.55 | 374.55 | 2.22% | 38,626 |
| Jul 8, 2026 | 375.10 | 382.15 | 363.00 | 366.40 | 366.40 | -2.88% | 83,248 |
| Jul 7, 2026 | 385.00 | 388.45 | 375.80 | 377.25 | 377.25 | -2.01% | 38,656 |
| Jul 6, 2026 | 386.10 | 388.00 | 380.30 | 385.00 | 385.00 | -0.25% | 57,040 |
| Jul 3, 2026 | 396.45 | 407.95 | 385.00 | 385.95 | 385.95 | -2.54% | 120,377 |
| Jul 2, 2026 | 395.75 | 402.35 | 391.00 | 396.00 | 396.00 | 0.06% | 73,490 |
| Jul 1, 2026 | 398.00 | 408.70 | 393.50 | 395.75 | 395.75 | -0.44% | 108,793 |
| Jun 30, 2026 | 390.00 | 401.00 | 388.20 | 397.50 | 397.50 | 3.46% | 138,031 |
| Jun 29, 2026 | 393.95 | 395.00 | 383.50 | 384.20 | 384.20 | -2.36% | 66,459 |
| Jun 25, 2026 | 403.00 | 404.70 | 390.30 | 393.50 | 393.50 | -1.92% | 118,421 |
| Jun 24, 2026 | 400.10 | 406.00 | 400.00 | 401.20 | 401.20 | 0.19% | 77,425 |
| Jun 23, 2026 | 402.50 | 410.90 | 397.05 | 400.45 | 400.45 | -0.46% | 717,526 |
| Jun 22, 2026 | 378.90 | 414.00 | 378.75 | 402.30 | 402.30 | 4.89% | 694,569 |
| Jun 19, 2026 | 373.50 | 389.45 | 372.00 | 383.55 | 383.55 | 2.95% | 165,511 |
| Jun 18, 2026 | 379.85 | 385.85 | 369.50 | 372.55 | 372.55 | -1.92% | 88,749 |
| Jun 17, 2026 | 381.95 | 389.45 | 378.50 | 379.85 | 379.85 | 0.33% | 44,908 |
| Jun 16, 2026 | 386.90 | 388.45 | 376.00 | 378.60 | 378.60 | -1.69% | 62,542 |
| Jun 15, 2026 | 394.80 | 397.75 | 382.20 | 385.10 | 385.10 | -0.57% | 42,454 |
| Jun 12, 2026 | 381.05 | 392.40 | 381.05 | 387.30 | 387.30 | 1.04% | 85,320 |
| Jun 11, 2026 | 384.90 | 387.10 | 377.00 | 383.30 | 383.30 | -0.20% | 41,720 |
| Jun 10, 2026 | 401.15 | 410.00 | 380.50 | 384.05 | 384.05 | -4.26% | 126,650 |
| Jun 9, 2026 | 402.10 | 409.90 | 397.55 | 401.15 | 401.15 | -0.20% | 75,405 |
| Jun 8, 2026 | 411.80 | 422.95 | 396.70 | 401.95 | 401.95 | -2.72% | 93,900 |
| Jun 5, 2026 | 415.85 | 420.00 | 401.55 | 413.20 | 413.20 | 0.38% | 137,723 |
| Jun 4, 2026 | 400.10 | 431.00 | 400.10 | 411.65 | 411.65 | 2.45% | 236,235 |
| Jun 3, 2026 | 391.50 | 412.70 | 388.65 | 401.80 | 401.80 | 1.72% | 229,461 |
| Jun 2, 2026 | 401.10 | 401.10 | 387.90 | 395.00 | 395.00 | -0.95% | 78,848 |
| Jun 1, 2026 | 404.30 | 412.00 | 389.75 | 398.80 | 398.80 | -1.36% | 162,943 |
| May 29, 2026 | 429.05 | 429.05 | 400.00 | 404.30 | 404.30 | -6.46% | 350,107 |
| May 27, 2026 | 367.65 | 441.20 | 366.00 | 432.20 | 432.20 | 17.54% | 2,887,383 |
| May 26, 2026 | 385.00 | 385.40 | 362.05 | 367.70 | 367.70 | -5.56% | 272,665 |
| May 25, 2026 | 379.00 | 401.90 | 377.00 | 389.35 | 389.35 | 5.60% | 679,627 |
| 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 |