Gujarat Terce Laboratories Limited (BOM:524314)
India
· Delayed Price · Currency is INR 37.00
-1.26 (-3.29%)
At close: Apr 28, 2026
BOM:524314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -3.29% | 533 |
| Apr 27, 2026 | 41.00 | 41.00 | 37.00 | 38.26 | 38.26 | 1.35% | 7,650 |
| Apr 24, 2026 | 39.95 | 39.95 | 37.00 | 37.75 | 37.75 | -0.26% | 1,325 |
| Apr 23, 2026 | 41.35 | 41.35 | 37.22 | 37.85 | 37.85 | -2.67% | 3,794 |
| Apr 22, 2026 | 38.00 | 42.00 | 37.75 | 38.89 | 38.89 | -0.28% | 11,314 |
| Apr 21, 2026 | 38.81 | 39.98 | 36.23 | 39.00 | 39.00 | 0.49% | 4,734 |
| Apr 20, 2026 | 40.85 | 40.85 | 36.01 | 38.81 | 38.81 | -3.10% | 11,755 |
| Apr 17, 2026 | 35.00 | 40.68 | 35.00 | 40.05 | 40.05 | 18.14% | 64,896 |
| Apr 16, 2026 | 34.00 | 37.00 | 33.45 | 33.90 | 33.90 | 2.08% | 10,676 |
| Apr 15, 2026 | 33.00 | 34.00 | 31.50 | 33.21 | 33.21 | 2.18% | 12,728 |
| Apr 13, 2026 | 32.94 | 33.99 | 31.01 | 32.50 | 32.50 | 4.33% | 2,891 |
| Apr 10, 2026 | 33.77 | 33.77 | 30.51 | 31.15 | 31.15 | -2.66% | 12,638 |
| Apr 9, 2026 | 34.00 | 35.00 | 31.51 | 32.00 | 32.00 | -3.35% | 21,283 |
| Apr 8, 2026 | 33.00 | 36.97 | 33.00 | 33.11 | 33.11 | 2.99% | 2,405 |
| Apr 7, 2026 | 34.40 | 34.40 | 31.30 | 32.15 | 32.15 | 0.22% | 15,270 |
| Apr 6, 2026 | 33.00 | 35.00 | 31.17 | 32.08 | 32.08 | 0.38% | 11,241 |
| Apr 2, 2026 | 33.70 | 33.70 | 31.58 | 31.96 | 31.96 | -1.72% | 234 |
| Apr 1, 2026 | 33.80 | 33.80 | 32.40 | 32.52 | 32.52 | 5.24% | 1,635 |
| Mar 30, 2026 | 35.80 | 35.80 | 29.00 | 30.90 | 30.90 | -6.53% | 7,842 |
| Mar 27, 2026 | 33.00 | 35.89 | 32.50 | 33.06 | 33.06 | -2.42% | 21,997 |
| Mar 25, 2026 | 38.00 | 38.00 | 33.66 | 33.88 | 33.88 | -5.47% | 14,360 |
| Mar 24, 2026 | 37.49 | 37.50 | 35.06 | 35.84 | 35.84 | -6.91% | 10,182 |
| Mar 23, 2026 | 37.55 | 38.50 | 36.65 | 38.50 | 38.50 | -3.73% | 4,186 |
| Mar 20, 2026 | 39.85 | 40.42 | 39.00 | 39.99 | 39.99 | 4.93% | 531 |
| Mar 19, 2026 | 40.13 | 40.13 | 37.07 | 38.11 | 38.11 | 2.78% | 482 |
| Mar 18, 2026 | 37.50 | 40.43 | 36.06 | 37.08 | 37.08 | -1.23% | 10,110 |
| Mar 17, 2026 | 37.60 | 38.50 | 37.50 | 37.54 | 37.54 | -1.31% | 106 |
| Mar 16, 2026 | 38.07 | 39.98 | 37.51 | 38.04 | 38.04 | -0.91% | 3,060 |
| Mar 13, 2026 | 39.10 | 39.39 | 37.50 | 38.39 | 38.39 | 1.03% | 5,385 |
| Mar 12, 2026 | 40.00 | 40.80 | 38.00 | 38.00 | 38.00 | -2.66% | 2,687 |
| Mar 11, 2026 | 38.00 | 41.15 | 38.00 | 39.04 | 39.04 | 1.32% | 5,032 |
| 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 |