Gujarat Themis Biosyn Limited (BOM:506879)
India
· Delayed Price · Currency is INR 296.75
-4.20 (-1.40%)
At close: Mar 6, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 301.90 | 301.90 | 290.10 | 296.75 | 296.75 | -1.40% | 4,507 |
| Mar 5, 2026 | 287.90 | 302.00 | 287.90 | 300.95 | 300.95 | 4.53% | 5,749 |
| Mar 4, 2026 | 289.90 | 291.35 | 280.10 | 287.90 | 287.90 | -2.56% | 5,671 |
| Mar 2, 2026 | 286.00 | 301.70 | 286.00 | 295.45 | 295.45 | -4.42% | 14,497 |
| Feb 27, 2026 | 322.80 | 322.80 | 301.00 | 309.10 | 309.10 | -1.32% | 19,717 |
| Feb 26, 2026 | 312.30 | 319.05 | 311.00 | 313.25 | 313.25 | -0.56% | 3,168 |
| Feb 25, 2026 | 320.85 | 321.15 | 315.00 | 315.00 | 315.00 | -1.19% | 2,556 |
| Feb 24, 2026 | 329.70 | 329.70 | 316.00 | 318.80 | 318.80 | -4.75% | 4,720 |
| Feb 23, 2026 | 339.95 | 343.90 | 324.00 | 334.70 | 334.70 | -0.12% | 5,376 |
| Feb 20, 2026 | 325.10 | 336.40 | 321.00 | 335.10 | 335.10 | 2.38% | 5,827 |
| Feb 19, 2026 | 337.40 | 339.65 | 325.50 | 327.30 | 327.30 | -4.98% | 3,207 |
| Feb 18, 2026 | 322.95 | 356.20 | 322.00 | 344.45 | 344.45 | 8.88% | 31,407 |
| Feb 17, 2026 | 314.90 | 321.00 | 311.40 | 316.35 | 316.35 | 1.05% | 3,046 |
| Feb 16, 2026 | 310.65 | 319.50 | 310.65 | 313.05 | 313.05 | -0.06% | 4,900 |
| Feb 13, 2026 | 314.00 | 320.10 | 310.10 | 313.25 | 313.25 | -2.03% | 3,397 |
| Feb 12, 2026 | 329.05 | 334.50 | 315.95 | 319.75 | 319.75 | -3.79% | 3,681 |
| Feb 11, 2026 | 336.10 | 336.10 | 328.05 | 332.35 | 332.35 | -1.99% | 2,131 |
| Feb 10, 2026 | 334.95 | 340.90 | 334.90 | 339.10 | 339.10 | 0.79% | 2,884 |
| Feb 9, 2026 | 324.90 | 341.00 | 324.90 | 336.45 | 336.45 | 3.57% | 2,977 |
| Feb 6, 2026 | 315.05 | 327.65 | 315.05 | 324.85 | 324.85 | -1.17% | 2,909 |
| Feb 5, 2026 | 330.35 | 332.80 | 323.60 | 328.70 | 328.70 | -1.56% | 3,142 |
| Feb 4, 2026 | 331.55 | 336.70 | 326.00 | 333.90 | 333.90 | 0.71% | 3,424 |
| Feb 3, 2026 | 353.00 | 353.00 | 321.00 | 331.55 | 331.55 | 3.84% | 4,712 |
| Feb 2, 2026 | 322.10 | 323.95 | 310.60 | 319.30 | 319.30 | -1.65% | 5,808 |
| Feb 1, 2026 | 319.00 | 337.60 | 318.20 | 324.65 | 324.65 | 0.51% | 4,671 |
| Jan 30, 2026 | 309.65 | 328.75 | 306.40 | 323.00 | 323.00 | 3.83% | 9,194 |
| Jan 29, 2026 | 317.90 | 324.05 | 304.90 | 311.10 | 311.10 | -0.19% | 18,454 |
| Jan 28, 2026 | 318.10 | 322.15 | 308.00 | 311.70 | 311.70 | -1.09% | 8,400 |
| Jan 27, 2026 | 313.65 | 319.25 | 308.05 | 315.15 | 315.15 | -0.16% | 6,638 |
| Jan 23, 2026 | 347.65 | 347.65 | 312.20 | 315.65 | 315.65 | -7.38% | 12,118 |
| Jan 22, 2026 | 323.95 | 354.85 | 319.35 | 340.80 | 340.80 | 8.07% | 20,352 |
| Jan 21, 2026 | 328.40 | 335.55 | 308.40 | 315.35 | 315.35 | -5.80% | 23,841 |
| Jan 20, 2026 | 355.55 | 355.55 | 330.65 | 334.75 | 334.75 | -7.17% | 33,727 |
| Jan 19, 2026 | 367.75 | 367.75 | 348.50 | 360.60 | 360.60 | 0.99% | 3,116 |
| Jan 16, 2026 | 373.80 | 379.90 | 353.65 | 357.05 | 357.05 | -3.95% | 10,185 |
| Jan 14, 2026 | 361.05 | 389.15 | 360.20 | 371.75 | 371.75 | 1.05% | 12,862 |
| Jan 13, 2026 | 384.45 | 384.45 | 365.05 | 367.90 | 367.90 | -3.03% | 10,057 |
| Jan 12, 2026 | 385.10 | 385.10 | 374.10 | 379.40 | 379.40 | -2.47% | 17,510 |
| Jan 9, 2026 | 404.65 | 408.00 | 385.00 | 389.00 | 389.00 | -3.59% | 9,166 |
| Jan 8, 2026 | 420.55 | 420.55 | 400.25 | 403.50 | 403.50 | -4.85% | 8,378 |
| Jan 7, 2026 | 421.80 | 435.40 | 415.00 | 424.05 | 424.05 | 1.21% | 13,648 |
| Jan 6, 2026 | 424.95 | 425.75 | 416.70 | 419.00 | 419.00 | -0.98% | 1,474 |
| Jan 5, 2026 | 433.35 | 433.95 | 420.30 | 423.15 | 423.15 | -2.85% | 4,740 |
| Jan 2, 2026 | 440.85 | 440.85 | 434.10 | 435.55 | 435.55 | -1.00% | 2,734 |
| Jan 1, 2026 | 455.00 | 455.00 | 432.65 | 439.95 | 439.95 | -0.57% | 1,668 |
| Dec 31, 2025 | 436.25 | 445.00 | 431.65 | 442.45 | 442.45 | 1.68% | 7,085 |
| Dec 30, 2025 | 445.85 | 448.05 | 432.50 | 435.15 | 435.15 | -3.07% | 16,876 |
| Dec 29, 2025 | 443.95 | 454.60 | 443.95 | 448.95 | 448.95 | 1.02% | 17,514 |
| Dec 26, 2025 | 439.15 | 458.55 | 422.70 | 444.40 | 444.40 | 1.20% | 50,905 |
| Dec 24, 2025 | 411.00 | 443.95 | 411.00 | 439.15 | 439.15 | 7.27% | 62,206 |
| Dec 23, 2025 | 406.00 | 412.90 | 404.35 | 409.40 | 409.40 | 0.27% | 6,030 |
| Dec 22, 2025 | 408.55 | 411.00 | 399.60 | 408.30 | 408.30 | 0.84% | 5,427 |
| Dec 19, 2025 | 387.65 | 414.20 | 387.50 | 404.90 | 404.90 | 3.90% | 28,626 |
| Dec 18, 2025 | 394.80 | 394.80 | 381.50 | 389.70 | 389.70 | -0.33% | 9,234 |
| Dec 17, 2025 | 393.70 | 395.00 | 384.10 | 391.00 | 391.00 | -0.08% | 7,741 |
| Dec 16, 2025 | 391.15 | 395.00 | 383.30 | 391.30 | 391.30 | 0.29% | 8,367 |
| Dec 15, 2025 | 388.80 | 393.90 | 384.90 | 390.15 | 390.15 | -0.47% | 5,139 |
| Dec 12, 2025 | 394.90 | 398.25 | 385.00 | 392.00 | 392.00 | 0.58% | 8,299 |
| Dec 11, 2025 | 382.05 | 393.40 | 379.80 | 389.75 | 389.75 | 2.02% | 3,233 |
| Dec 10, 2025 | 386.85 | 392.40 | 381.15 | 382.05 | 382.05 | -0.84% | 5,252 |
| Dec 9, 2025 | 372.10 | 392.00 | 363.65 | 385.30 | 385.30 | 2.57% | 7,907 |
| Dec 8, 2025 | 376.40 | 381.30 | 372.20 | 375.65 | 375.65 | -0.53% | 3,900 |
| Dec 5, 2025 | 388.80 | 388.80 | 374.40 | 377.65 | 377.65 | -2.57% | 11,589 |
| Dec 4, 2025 | 403.00 | 403.00 | 385.00 | 387.60 | 387.60 | -3.06% | 3,833 |
| Dec 3, 2025 | 397.25 | 403.60 | 395.90 | 399.85 | 399.85 | 0.15% | 3,646 |
| Dec 2, 2025 | 405.90 | 412.40 | 396.95 | 399.25 | 399.25 | -2.17% | 2,515 |
| Dec 1, 2025 | 420.60 | 420.60 | 400.00 | 408.10 | 408.10 | 0.05% | 10,634 |
| Nov 28, 2025 | 406.00 | 416.00 | 406.00 | 407.90 | 407.90 | -1.73% | 6,027 |
| Nov 27, 2025 | 428.80 | 428.80 | 410.95 | 415.10 | 415.10 | -0.41% | 14,370 |
| Nov 26, 2025 | 411.15 | 423.95 | 408.00 | 416.80 | 416.80 | 1.31% | 4,744 |
| Nov 25, 2025 | 400.80 | 414.05 | 399.40 | 411.40 | 411.40 | 2.70% | 4,567 |
| Nov 24, 2025 | 403.90 | 410.90 | 400.00 | 400.60 | 400.60 | -2.94% | 8,900 |
| Nov 21, 2025 | 422.80 | 423.50 | 408.00 | 412.75 | 412.75 | -2.39% | 4,708 |
| Nov 20, 2025 | 436.85 | 436.85 | 420.00 | 422.85 | 422.85 | -3.25% | 5,943 |
| Nov 19, 2025 | 433.00 | 443.45 | 417.00 | 437.05 | 437.05 | 0.61% | 33,994 |
| Nov 18, 2025 | 446.60 | 447.80 | 433.00 | 434.40 | 434.40 | -2.99% | 3,506 |
| Nov 17, 2025 | 445.15 | 451.95 | 443.15 | 447.80 | 447.80 | 0.18% | 8,518 |
| Nov 14, 2025 | 452.90 | 452.90 | 442.00 | 447.00 | 447.00 | -0.52% | 1,961 |
| Nov 13, 2025 | 448.00 | 453.40 | 445.65 | 449.35 | 449.35 | -0.12% | 3,634 |
| Nov 12, 2025 | 448.00 | 452.45 | 440.00 | 449.90 | 449.90 | 0.02% | 15,058 |
| Nov 11, 2025 | 463.85 | 463.85 | 443.30 | 449.80 | 449.80 | -1.03% | 16,039 |
| Nov 10, 2025 | 445.25 | 465.75 | 445.25 | 454.50 | 454.50 | 0.94% | 7,519 |
| Nov 7, 2025 | 449.00 | 453.35 | 444.00 | 450.25 | 450.25 | 0.18% | 12,845 |
| Nov 6, 2025 | 462.35 | 463.05 | 441.75 | 449.45 | 449.45 | -2.61% | 10,755 |
| Nov 4, 2025 | 464.15 | 472.10 | 459.20 | 461.50 | 461.50 | -0.53% | 8,387 |
| Nov 3, 2025 | 455.10 | 468.00 | 455.10 | 463.95 | 463.95 | 0.19% | 8,230 |
| Oct 31, 2025 | 468.90 | 468.90 | 461.10 | 463.05 | 463.05 | -0.92% | 3,170 |
| Oct 30, 2025 | 460.10 | 468.70 | 459.70 | 467.35 | 467.35 | 0.57% | 9,478 |
| Oct 29, 2025 | 468.95 | 469.00 | 458.55 | 464.70 | 464.70 | 0.93% | 6,512 |
| Oct 28, 2025 | 474.10 | 474.10 | 445.30 | 460.40 | 460.40 | -2.60% | 17,327 |
| Oct 27, 2025 | 452.15 | 479.45 | 449.90 | 472.70 | 472.70 | 3.88% | 30,192 |
| Oct 24, 2025 | 450.00 | 457.90 | 450.00 | 455.05 | 455.05 | 0.61% | 4,608 |
| Oct 23, 2025 | 465.30 | 465.30 | 449.80 | 452.30 | 452.30 | -1.21% | 8,328 |
| Oct 21, 2025 | 456.85 | 464.80 | 455.00 | 457.85 | 457.85 | 1.16% | 10,650 |
| Oct 20, 2025 | 434.95 | 458.40 | 434.60 | 452.60 | 452.60 | 4.77% | 27,577 |
| Oct 17, 2025 | 438.40 | 440.15 | 422.45 | 432.00 | 432.00 | 0.45% | 13,794 |
| Oct 16, 2025 | 438.50 | 438.50 | 429.10 | 430.05 | 430.05 | 0.01% | 78,067 |
| Oct 15, 2025 | 421.90 | 434.85 | 418.90 | 430.00 | 430.00 | 3.99% | 32,646 |
| Oct 14, 2025 | 414.80 | 416.95 | 408.60 | 413.50 | 413.50 | 0.43% | 10,947 |
| Oct 13, 2025 | 410.00 | 421.20 | 410.00 | 411.75 | 411.75 | -2.26% | 2,690 |