Gujarat Themis Biosyn Ltd GUJTHEM
NSE · India · Health Technology
INR 382.20-5.40 (-1.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 381.80 | -1.50% | INR 385.00 | INR 395.00 | INR 368.60 | 397.66K |
| 2026-09-30 | INR 387.60 | -4.65% | INR 404.10 | INR 408.60 | INR 386.50 | 187.35K |
| 2026-09-29 | INR 406.50 | +2.25% | INR 395.40 | INR 410.00 | INR 392.60 | 166.05K |
| 2026-09-28 | INR 397.55 | -4.66% | INR 414.40 | INR 415.00 | INR 392.70 | 211.07K |
| 2026-09-25 | INR 417.00 | +1.60% | INR 411.00 | INR 422.10 | INR 410.45 | 159.53K |
| 2026-09-24 | INR 410.45 | -0.07% | INR 413.40 | INR 423.90 | INR 406.05 | 232.12K |
| 2026-09-23 | INR 410.75 | -0.22% | INR 411.75 | INR 418.00 | INR 408.00 | 865.52K |
| 2026-09-22 | INR 411.65 | -0.50% | INR 414.95 | INR 416.95 | INR 408.00 | 245.62K |
| 2026-09-21 | INR 413.70 | -3.21% | INR 431.50 | INR 431.50 | INR 405.00 | 495.48K |
| 2026-09-18 | INR 427.40 | +1.73% | INR 420.15 | INR 440.00 | INR 418.50 | 580.58K |
| 2026-09-17 | INR 420.15 | +1.83% | INR 411.00 | INR 425.60 | INR 407.35 | 243.86K |
| 2026-09-16 | INR 412.60 | -4.15% | INR 425.90 | INR 427.95 | INR 401.95 | 394.30K |
| 2026-09-15 | INR 430.45 | +1.85% | INR 424.80 | INR 438.45 | INR 417.00 | 668.09K |
| 2026-09-14 | INR 422.65 | 0.00% | INR 422.65 | INR 422.65 | INR 422.65 | 0 |
| 2026-09-11 | INR 422.65 | -1.73% | INR 430.00 | INR 430.00 | INR 413.60 | 390.86K |
| 2026-09-10 | INR 430.10 | -0.15% | INR 435.40 | INR 445.00 | INR 426.10 | 1.46M |
| 2026-09-09 | INR 430.75 | -4.96% | INR 455.95 | INR 459.35 | INR 427.00 | 618.62K |
| 2026-09-08 | INR 453.25 | +5.58% | INR 432.75 | INR 470.05 | INR 431.85 | 1.82M |
| 2026-09-07 | INR 429.30 | +4.36% | INR 414.90 | INR 442.00 | INR 409.10 | 1.09M |
| 2026-09-04 | INR 411.35 | -3.23% | INR 428.70 | INR 433.85 | INR 408.50 | 605.16K |
| 2026-09-03 | INR 425.10 | +2.92% | INR 420.00 | INR 435.00 | INR 412.85 | 1.36M |
| 2026-09-02 | INR 413.05 | -1.64% | INR 408.95 | INR 420.20 | INR 407.10 | 1.72M |
| 2026-09-01 | INR 419.95 | -0.53% | INR 423.90 | INR 426.95 | INR 415.00 | 705.47K |
| 2026-08-31 | INR 422.20 | +2.71% | INR 415.00 | INR 439.20 | INR 415.00 | 665.57K |
| 2026-08-28 | INR 411.05 | -0.28% | INR 410.10 | INR 417.50 | INR 406.75 | 209.71K |
| 2026-08-27 | INR 412.20 | -2.03% | INR 420.80 | INR 421.95 | INR 405.00 | 466.95K |
| 2026-08-26 | INR 420.75 | +3.97% | INR 401.75 | INR 429.00 | INR 396.20 | 806.18K |
| 2026-08-25 | INR 404.70 | -1.70% | INR 409.95 | INR 416.65 | INR 392.00 | 926.86K |
| 2026-08-24 | INR 411.70 | +8.00% | INR 387.00 | INR 420.55 | INR 386.00 | 1.22M |
| 2026-08-21 | INR 381.20 | +3.24% | INR 369.25 | INR 384.00 | INR 369.25 | 180.22K |
| 2026-08-20 | INR 369.25 | -0.82% | INR 376.00 | INR 376.05 | INR 364.00 | 82.98K |
| 2026-08-19 | INR 372.30 | +0.27% | INR 374.25 | INR 385.65 | INR 369.35 | 189.02K |
| 2026-08-18 | INR 371.30 | +5.71% | INR 350.00 | INR 377.00 | INR 349.00 | 260.88K |
| 2026-08-17 | INR 351.25 | +0.72% | INR 345.85 | INR 353.95 | INR 345.00 | 66.29K |
| 2026-08-14 | INR 348.75 | +0.43% | INR 347.25 | INR 352.00 | INR 345.00 | 30.26K |
| 2026-08-13 | INR 347.25 | -1.53% | INR 350.00 | INR 355.95 | INR 347.00 | 54.46K |
| 2026-08-12 | INR 352.65 | -2.60% | INR 360.40 | INR 363.95 | INR 352.00 | 34.12K |
| 2026-08-11 | INR 362.05 | -1.50% | INR 367.55 | INR 371.95 | INR 360.05 | 37.88K |
| 2026-08-10 | INR 367.55 | +3.26% | INR 357.00 | INR 377.50 | INR 357.00 | 97.84K |
| 2026-08-07 | INR 355.95 | -1.64% | INR 364.80 | INR 382.20 | INR 341.65 | 677.95K |
| 2026-08-06 | INR 361.90 | +1.67% | INR 357.10 | INR 366.00 | INR 352.15 | 32.49K |
| 2026-08-05 | INR 355.95 | +0.64% | INR 359.00 | INR 359.00 | INR 352.00 | 30.33K |
| 2026-08-04 | INR 353.70 | -0.81% | INR 351.05 | INR 356.00 | INR 351.05 | 62.25K |
| 2026-08-03 | INR 356.60 | -0.40% | INR 356.30 | INR 361.30 | INR 354.10 | 35.79K |
| 2026-07-31 | INR 358.05 | +1.86% | INR 355.05 | INR 360.00 | INR 352.10 | 35.59K |
| 2026-07-30 | INR 351.50 | -1.51% | INR 358.70 | INR 359.00 | INR 348.00 | 25.70K |
| 2026-07-29 | INR 356.90 | +0.28% | INR 355.30 | INR 359.95 | INR 355.00 | 23.81K |
| 2026-07-28 | INR 355.90 | -1.34% | INR 360.75 | INR 363.80 | INR 355.00 | 21.28K |
| 2026-07-27 | INR 360.75 | +0.07% | INR 360.50 | INR 369.90 | INR 355.90 | 33.81K |
| 2026-07-24 | INR 360.50 | +1.18% | INR 352.00 | INR 361.20 | INR 347.00 | 32.35K |
| 2026-07-23 | INR 356.30 | +1.37% | INR 348.00 | INR 366.90 | INR 346.50 | 70.28K |
| 2026-07-22 | INR 351.50 | -3.58% | INR 363.50 | INR 363.55 | INR 350.10 | 62.68K |
| 2026-07-21 | INR 364.55 | +0.16% | INR 360.50 | INR 368.35 | INR 360.50 | 23.46K |
| 2026-07-20 | INR 363.95 | -1.53% | INR 365.20 | INR 374.65 | INR 362.40 | 36.17K |
| 2026-07-17 | INR 369.60 | -0.22% | INR 370.30 | INR 371.80 | INR 362.10 | 68.17K |
| 2026-07-16 | INR 370.40 | -0.44% | INR 371.00 | INR 377.35 | INR 366.05 | 56.60K |
| 2026-07-15 | INR 372.05 | +0.04% | INR 372.05 | INR 381.00 | INR 363.90 | 77.88K |
| 2026-07-14 | INR 371.90 | -2.63% | INR 381.90 | INR 382.00 | INR 370.95 | 41.41K |
| 2026-07-13 | INR 381.95 | +0.79% | INR 376.95 | INR 395.35 | INR 371.55 | 121.88K |
| 2026-07-10 | INR 378.95 | +1.17% | INR 377.20 | INR 383.95 | INR 370.30 | 178.11K |
| 2026-07-09 | INR 374.55 | +2.22% | INR 369.65 | INR 379.35 | INR 369.05 | 38.63K |
| 2026-07-08 | INR 366.40 | -2.88% | INR 375.10 | INR 382.15 | INR 363.00 | 83.25K |
| 2026-07-07 | INR 377.25 | -2.01% | INR 385.00 | INR 388.45 | INR 375.80 | 38.66K |
| 2026-07-06 | INR 385.00 | -0.25% | INR 386.10 | INR 388.00 | INR 380.30 | 57.04K |
| 2026-07-03 | INR 385.95 | -2.54% | INR 396.45 | INR 407.95 | INR 385.00 | 120.38K |
| 2026-07-02 | INR 396.00 | +0.06% | INR 395.75 | INR 402.35 | INR 391.00 | 73.49K |
| 2026-07-01 | INR 395.75 | -0.44% | INR 398.00 | INR 408.70 | INR 393.50 | 108.79K |
| 2026-06-30 | INR 397.50 | +3.46% | INR 390.00 | INR 401.00 | INR 388.20 | 138.03K |
| 2026-06-29 | INR 384.20 | -2.36% | INR 393.95 | INR 395.00 | INR 383.50 | 66.46K |
| 2026-06-26 | INR 393.50 | 0.00% | INR 393.50 | INR 393.50 | INR 393.50 | 0 |
| 2026-06-25 | INR 393.50 | -1.92% | INR 403.00 | INR 404.70 | INR 390.30 | 118.42K |
| 2026-06-24 | INR 401.20 | +0.19% | INR 400.10 | INR 406.00 | INR 400.00 | 77.43K |
| 2026-06-23 | INR 400.45 | -0.46% | INR 402.50 | INR 410.90 | INR 397.05 | 717.53K |
| 2026-06-22 | INR 402.30 | +4.89% | INR 378.90 | INR 414.00 | INR 378.75 | 694.57K |
| 2026-06-19 | INR 383.55 | +2.95% | INR 373.50 | INR 389.45 | INR 372.00 | 165.51K |
| 2026-06-18 | INR 372.55 | -1.92% | INR 379.85 | INR 385.85 | INR 369.50 | 88.75K |
| 2026-06-17 | INR 379.85 | +0.33% | INR 381.95 | INR 389.45 | INR 378.50 | 44.91K |
| 2026-06-16 | INR 378.60 | -1.69% | INR 386.90 | INR 388.45 | INR 376.00 | 62.54K |
| 2026-06-15 | INR 385.10 | -0.57% | INR 394.80 | INR 397.75 | INR 382.20 | 42.45K |
| 2026-06-12 | INR 387.30 | +1.04% | INR 381.05 | INR 392.40 | INR 381.05 | 85.32K |
| 2026-06-11 | INR 383.30 | -0.20% | INR 384.90 | INR 387.10 | INR 377.00 | 41.72K |
| 2026-06-10 | INR 384.05 | -4.26% | INR 401.15 | INR 410.00 | INR 380.50 | 126.65K |
| 2026-06-09 | INR 401.15 | -0.20% | INR 402.10 | INR 409.90 | INR 397.55 | 75.41K |
| 2026-06-08 | INR 401.95 | -2.72% | INR 411.80 | INR 422.95 | INR 396.70 | 93.90K |
| 2026-06-05 | INR 413.20 | +0.38% | INR 415.85 | INR 420.00 | INR 401.55 | 137.72K |
| 2026-06-04 | INR 411.65 | +2.45% | INR 400.10 | INR 431.00 | INR 400.10 | 236.24K |
| 2026-06-03 | INR 401.80 | +1.72% | INR 391.50 | INR 412.70 | INR 388.65 | 229.46K |
| 2026-06-02 | INR 395.00 | -0.95% | INR 401.10 | INR 401.10 | INR 387.90 | 78.85K |
| 2026-06-01 | INR 398.80 | -1.36% | INR 404.30 | INR 412.00 | INR 389.75 | 162.94K |
| 2026-05-29 | INR 404.30 | -6.46% | INR 429.05 | INR 429.05 | INR 400.00 | 350.11K |