Gujarat Themis Biosyn Limited (BOM:506879)
India
· Delayed Price · Currency is INR 370.60
+14.15 (3.97%)
At close: Apr 28, 2026
Gujarat Themis Biosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 369.55 | 383.75 | 355.00 | 370.60 | 370.60 | 3.97% | 38,235 |
| Apr 27, 2026 | 361.05 | 372.55 | 351.25 | 356.45 | 356.45 | -1.05% | 48,804 |
| Apr 24, 2026 | 330.25 | 379.35 | 317.00 | 360.25 | 360.25 | 11.55% | 246,512 |
| Apr 23, 2026 | 327.75 | 332.00 | 321.80 | 322.95 | 322.95 | -1.46% | 5,030 |
| Apr 22, 2026 | 325.00 | 331.15 | 325.00 | 327.75 | 327.75 | -0.80% | 4,388 |
| Apr 21, 2026 | 331.90 | 339.45 | 328.10 | 330.40 | 330.40 | -1.12% | 4,477 |
| Apr 20, 2026 | 316.80 | 339.00 | 313.10 | 334.15 | 334.15 | 4.60% | 29,812 |
| Apr 17, 2026 | 296.00 | 322.00 | 296.00 | 319.45 | 319.45 | 5.08% | 8,705 |
| Apr 16, 2026 | 299.90 | 305.60 | 296.85 | 304.00 | 304.00 | 2.60% | 4,884 |
| Apr 15, 2026 | 288.55 | 297.70 | 286.85 | 296.30 | 296.30 | 4.76% | 4,791 |
| Apr 13, 2026 | 273.25 | 287.65 | 271.50 | 282.85 | 282.85 | -0.98% | 2,350 |
| Apr 10, 2026 | 283.35 | 287.75 | 278.15 | 285.65 | 285.65 | 1.53% | 3,527 |
| Apr 9, 2026 | 284.90 | 286.55 | 276.55 | 281.35 | 281.35 | -0.50% | 2,101 |
| Apr 8, 2026 | 270.00 | 284.20 | 270.00 | 282.75 | 282.75 | 7.24% | 8,871 |
| Apr 7, 2026 | 258.00 | 264.90 | 255.80 | 263.65 | 263.65 | 1.00% | 4,970 |
| Apr 6, 2026 | 265.00 | 265.00 | 244.60 | 261.05 | 261.05 | 3.80% | 9,018 |
| Apr 2, 2026 | 248.90 | 253.50 | 236.10 | 251.50 | 251.50 | 2.34% | 9,275 |
| Apr 1, 2026 | 230.10 | 249.80 | 230.10 | 245.75 | 245.75 | 8.05% | 7,701 |
| Mar 30, 2026 | 257.85 | 257.85 | 225.75 | 227.45 | 227.45 | -9.58% | 11,775 |
| Mar 27, 2026 | 265.20 | 265.20 | 250.35 | 251.55 | 251.55 | -6.37% | 21,744 |
| Mar 25, 2026 | 269.90 | 280.25 | 263.40 | 268.65 | 268.65 | 1.90% | 97,912 |
| Mar 24, 2026 | 265.00 | 269.85 | 259.00 | 263.65 | 263.65 | 1.87% | 10,586 |
| Mar 23, 2026 | 266.40 | 270.40 | 254.95 | 258.80 | 258.80 | -5.93% | 5,567 |
| Mar 20, 2026 | 277.90 | 281.55 | 271.20 | 275.10 | 275.10 | 0.04% | 3,332 |
| Mar 19, 2026 | 277.90 | 283.00 | 274.80 | 275.00 | 275.00 | -3.39% | 4,400 |
| Mar 18, 2026 | 278.15 | 287.60 | 275.25 | 284.65 | 284.65 | 4.61% | 15,302 |
| Mar 17, 2026 | 273.10 | 288.85 | 269.55 | 272.10 | 272.10 | -1.91% | 7,151 |
| Mar 16, 2026 | 282.90 | 282.90 | 265.95 | 277.40 | 277.40 | -1.94% | 15,886 |
| Mar 13, 2026 | 298.40 | 298.40 | 278.30 | 282.90 | 282.90 | -4.84% | 5,012 |
| Mar 12, 2026 | 287.75 | 302.00 | 284.00 | 297.30 | 297.30 | 2.31% | 6,386 |
| Mar 11, 2026 | 302.55 | 304.85 | 286.70 | 290.60 | 290.60 | -2.91% | 3,980 |
| Mar 10, 2026 | 282.25 | 304.80 | 282.25 | 299.30 | 299.30 | 6.04% | 6,895 |
| Mar 9, 2026 | 251.70 | 291.80 | 251.70 | 282.25 | 282.25 | -4.89% | 10,461 |
| 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 |