Gujarat Terce Laboratories Limited (BOM:524314)
India
· Delayed Price · Currency is INR 38.53
+0.22 (0.57%)
At close: Mar 10, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.63 | 41.63 | 38.00 | 38.53 | 38.53 | 0.57% | 1,223 |
| Mar 9, 2026 | 41.39 | 41.39 | 38.11 | 38.31 | 38.31 | -1.57% | 2,076 |
| Mar 6, 2026 | 41.74 | 41.74 | 38.50 | 38.92 | 38.92 | -2.16% | 4,665 |
| Mar 5, 2026 | 41.90 | 41.90 | 38.60 | 39.78 | 39.78 | -4.60% | 4,838 |
| Mar 4, 2026 | 38.95 | 41.80 | 38.75 | 41.70 | 41.70 | 4.38% | 977 |
| Mar 2, 2026 | 38.36 | 39.95 | 38.36 | 39.95 | 39.95 | 4.14% | 3,379 |
| Feb 27, 2026 | 38.35 | 41.00 | 38.35 | 38.36 | 38.36 | -3.28% | 2,973 |
| Feb 26, 2026 | 41.98 | 41.98 | 39.30 | 39.66 | 39.66 | 2.22% | 335 |
| Feb 25, 2026 | 39.94 | 41.00 | 38.40 | 38.80 | 38.80 | -2.85% | 2,894 |
| Feb 24, 2026 | 38.60 | 41.00 | 38.60 | 39.94 | 39.94 | -2.59% | 177 |
| Feb 23, 2026 | 41.00 | 41.00 | 39.33 | 41.00 | 41.00 | 1.69% | 134 |
| Feb 20, 2026 | 41.16 | 41.16 | 38.51 | 40.32 | 40.32 | -2.04% | 7,416 |
| Feb 19, 2026 | 43.00 | 43.00 | 40.08 | 41.16 | 41.16 | -2.53% | 407 |
| Feb 18, 2026 | 38.50 | 43.00 | 38.00 | 42.23 | 42.23 | 11.13% | 2,813 |
| Feb 17, 2026 | 38.12 | 39.12 | 37.99 | 38.00 | 38.00 | -0.31% | 3,554 |
| Feb 16, 2026 | 38.50 | 40.50 | 37.20 | 38.12 | 38.12 | -0.10% | 6,292 |
| Feb 13, 2026 | 41.31 | 43.67 | 37.45 | 38.16 | 38.16 | -7.63% | 11,183 |
| Feb 12, 2026 | 41.50 | 42.28 | 41.00 | 41.31 | 41.31 | -0.36% | 1,415 |
| Feb 11, 2026 | 42.46 | 43.00 | 41.00 | 41.46 | 41.46 | -1.87% | 7,213 |
| Feb 10, 2026 | 42.40 | 43.50 | 42.24 | 42.25 | 42.25 | -0.31% | 4,474 |
| Feb 9, 2026 | 41.41 | 45.99 | 41.41 | 42.38 | 42.38 | -4.23% | 4,767 |
| Feb 6, 2026 | 46.12 | 46.12 | 42.12 | 44.25 | 44.25 | 3.85% | 532 |
| Feb 5, 2026 | 43.26 | 44.15 | 40.75 | 42.61 | 42.61 | -5.40% | 24,101 |
| Feb 4, 2026 | 44.03 | 46.79 | 44.00 | 45.04 | 45.04 | 2.29% | 4,204 |
| Feb 3, 2026 | 43.25 | 47.40 | 43.25 | 44.03 | 44.03 | -0.65% | 2,654 |
| Feb 2, 2026 | 47.50 | 47.50 | 43.25 | 44.32 | 44.32 | -5.54% | 1,925 |
| Feb 1, 2026 | 47.00 | 48.30 | 46.87 | 46.92 | 46.92 | 2.00% | 1,531 |
| Jan 30, 2026 | 44.27 | 47.00 | 44.27 | 46.00 | 46.00 | 3.39% | 7,955 |
| Jan 29, 2026 | 44.89 | 47.00 | 42.40 | 44.49 | 44.49 | -0.87% | 4,167 |
| Jan 28, 2026 | 48.50 | 48.50 | 43.50 | 44.88 | 44.88 | -2.65% | 4,616 |
| Jan 27, 2026 | 43.68 | 46.10 | 41.81 | 46.10 | 46.10 | 5.04% | 186 |
| Jan 23, 2026 | 43.51 | 46.68 | 43.50 | 43.89 | 43.89 | 0.83% | 9,628 |
| Jan 22, 2026 | 43.29 | 46.44 | 43.29 | 43.53 | 43.53 | 0.07% | 1,509 |
| Jan 21, 2026 | 43.00 | 45.00 | 40.21 | 43.50 | 43.50 | 0.25% | 4,674 |
| Jan 20, 2026 | 47.75 | 47.75 | 42.63 | 43.39 | 43.39 | -4.28% | 3,640 |
| Jan 19, 2026 | 47.70 | 47.70 | 44.10 | 45.33 | 45.33 | -1.31% | 238 |
| Jan 16, 2026 | 44.99 | 46.50 | 40.00 | 45.93 | 45.93 | 2.45% | 10,895 |
| Jan 14, 2026 | 47.90 | 47.90 | 44.51 | 44.83 | 44.83 | -6.41% | 1,536 |
| Jan 13, 2026 | 48.86 | 50.00 | 44.00 | 47.90 | 47.90 | - | 237 |
| Jan 12, 2026 | 44.93 | 47.90 | 44.92 | 47.90 | 47.90 | 5.23% | 2,238 |
| Jan 9, 2026 | 47.04 | 48.00 | 44.13 | 45.52 | 45.52 | -3.23% | 423 |
| Jan 8, 2026 | 48.00 | 48.46 | 44.65 | 47.04 | 47.04 | 1.23% | 1,065 |
| Jan 7, 2026 | 47.88 | 48.00 | 44.32 | 46.47 | 46.47 | -2.97% | 939 |
| Jan 6, 2026 | 47.85 | 48.50 | 44.28 | 47.89 | 47.89 | 4.49% | 654 |
| Jan 5, 2026 | 47.61 | 48.00 | 45.42 | 45.83 | 45.83 | -3.74% | 326 |
| Jan 2, 2026 | 48.95 | 48.95 | 46.00 | 47.61 | 47.61 | -1.22% | 3,223 |
| Jan 1, 2026 | 45.99 | 48.90 | 45.89 | 48.20 | 48.20 | 10.80% | 3,454 |
| Dec 31, 2025 | 43.71 | 45.97 | 43.00 | 43.50 | 43.50 | -0.48% | 1,685 |
| Dec 30, 2025 | 47.90 | 49.50 | 43.00 | 43.71 | 43.71 | -1.33% | 5,324 |
| Dec 29, 2025 | 47.55 | 49.35 | 43.57 | 44.30 | 44.30 | -9.50% | 1,644 |
| Dec 26, 2025 | 49.00 | 49.00 | 47.95 | 48.95 | 48.95 | 4.17% | 2,632 |
| Dec 24, 2025 | 49.10 | 49.10 | 45.05 | 46.99 | 46.99 | -1.01% | 1,667 |
| Dec 23, 2025 | 49.04 | 49.04 | 46.10 | 47.47 | 47.47 | -2.73% | 846 |
| Dec 22, 2025 | 49.95 | 49.95 | 48.15 | 48.80 | 48.80 | 1.35% | 473 |
| Dec 19, 2025 | 45.49 | 48.50 | 43.90 | 48.15 | 48.15 | 5.85% | 7,813 |
| Dec 18, 2025 | 44.90 | 45.95 | 44.90 | 45.49 | 45.49 | 6.01% | 1,826 |
| Dec 17, 2025 | 43.60 | 43.60 | 42.75 | 42.91 | 42.91 | -0.35% | 2,356 |
| Dec 16, 2025 | 43.00 | 44.89 | 42.81 | 43.06 | 43.06 | -0.78% | 2,173 |
| Dec 15, 2025 | 45.98 | 45.98 | 42.01 | 43.40 | 43.40 | -2.67% | 5,101 |
| Dec 12, 2025 | 43.50 | 46.76 | 43.50 | 44.59 | 44.59 | 0.20% | 818 |
| Dec 11, 2025 | 43.60 | 46.84 | 43.60 | 44.50 | 44.50 | 2.06% | 1,180 |
| Dec 10, 2025 | 45.00 | 47.19 | 43.30 | 43.60 | 43.60 | -3.11% | 3,804 |
| Dec 9, 2025 | 45.25 | 45.25 | 44.00 | 45.00 | 45.00 | 1.93% | 151 |
| Dec 8, 2025 | 45.15 | 48.44 | 44.00 | 44.15 | 44.15 | -7.81% | 7,563 |
| Dec 5, 2025 | 48.50 | 48.50 | 47.64 | 47.89 | 47.89 | 0.52% | 919 |
| Dec 4, 2025 | 47.90 | 48.00 | 45.70 | 47.64 | 47.64 | 6.86% | 3,316 |
| Dec 3, 2025 | 45.88 | 47.00 | 44.00 | 44.58 | 44.58 | 1.30% | 11,733 |
| Dec 2, 2025 | 47.84 | 47.84 | 43.25 | 44.01 | 44.01 | -5.72% | 6,930 |
| Dec 1, 2025 | 46.89 | 46.89 | 44.06 | 46.68 | 46.68 | 3.32% | 1,469 |
| Nov 28, 2025 | 46.83 | 46.83 | 44.36 | 45.18 | 45.18 | -4.02% | 4,066 |
| Nov 27, 2025 | 49.40 | 49.40 | 46.66 | 47.07 | 47.07 | 0.06% | 11,402 |
| Nov 26, 2025 | 44.00 | 47.99 | 44.00 | 47.04 | 47.04 | 0.49% | 1,657 |
| Nov 25, 2025 | 44.00 | 49.00 | 43.78 | 46.81 | 46.81 | 6.39% | 13,011 |
| Nov 24, 2025 | 47.50 | 47.50 | 44.00 | 44.00 | 44.00 | - | 3,067 |
| Nov 21, 2025 | 43.00 | 44.50 | 43.00 | 44.00 | 44.00 | 2.16% | 2,323 |
| Nov 20, 2025 | 44.00 | 44.00 | 43.00 | 43.07 | 43.07 | -0.14% | 1,660 |
| Nov 19, 2025 | 41.50 | 44.72 | 41.50 | 43.13 | 43.13 | -1.42% | 8,653 |
| Nov 18, 2025 | 44.30 | 44.53 | 43.50 | 43.75 | 43.75 | -1.24% | 3,856 |
| Nov 17, 2025 | 45.10 | 46.58 | 44.06 | 44.30 | 44.30 | -3.61% | 11,993 |
| Nov 14, 2025 | 47.00 | 47.00 | 45.06 | 45.96 | 45.96 | 2.07% | 3,139 |
| Nov 13, 2025 | 45.00 | 46.49 | 43.56 | 45.03 | 45.03 | 2.22% | 19,107 |
| Nov 12, 2025 | 45.00 | 45.00 | 43.26 | 44.05 | 44.05 | -1.67% | 3,070 |
| Nov 11, 2025 | 46.98 | 46.98 | 44.80 | 44.80 | 44.80 | -0.58% | 7,906 |
| Nov 10, 2025 | 48.98 | 48.98 | 45.00 | 45.06 | 45.06 | -2.00% | 5,014 |
| Nov 7, 2025 | 44.00 | 48.50 | 43.20 | 45.98 | 45.98 | 4.14% | 9,648 |
| Nov 6, 2025 | 45.00 | 46.00 | 43.55 | 44.15 | 44.15 | -3.73% | 3,146 |
| Nov 4, 2025 | 46.51 | 46.51 | 44.60 | 45.86 | 45.86 | -1.40% | 1,915 |
| Nov 3, 2025 | 46.00 | 48.00 | 45.75 | 46.51 | 46.51 | 1.66% | 28,828 |
| Oct 31, 2025 | 47.15 | 48.98 | 45.72 | 45.75 | 45.75 | -2.97% | 2,025 |
| Oct 30, 2025 | 45.35 | 48.92 | 45.12 | 47.15 | 47.15 | -2.98% | 4,264 |
| Oct 29, 2025 | 47.04 | 48.65 | 44.00 | 48.60 | 48.60 | 1.25% | 13,712 |
| Oct 28, 2025 | 47.60 | 49.00 | 47.00 | 48.00 | 48.00 | -2.40% | 9,053 |
| Oct 27, 2025 | 50.00 | 51.00 | 48.00 | 49.18 | 49.18 | -1.56% | 4,537 |
| Oct 24, 2025 | 53.00 | 53.00 | 49.02 | 49.96 | 49.96 | -5.34% | 4,998 |
| Oct 23, 2025 | 51.30 | 53.49 | 49.80 | 52.78 | 52.78 | 2.88% | 7,901 |
| Oct 21, 2025 | 48.96 | 56.49 | 48.96 | 51.30 | 51.30 | 8.94% | 14,388 |
| Oct 20, 2025 | 49.00 | 49.50 | 47.00 | 47.09 | 47.09 | -3.90% | 3,246 |
| Oct 17, 2025 | 47.89 | 49.85 | 44.16 | 49.00 | 49.00 | 6.15% | 12,958 |
| Oct 16, 2025 | 53.65 | 53.70 | 44.01 | 46.16 | 46.16 | -13.96% | 31,504 |
| Oct 15, 2025 | 52.51 | 53.90 | 51.02 | 53.65 | 53.65 | -1.54% | 6,855 |