BSE - Delayed Quote INR
Gujarat Themis Biosyn Limited (GUJTHEM.BO)
283.70
-12.60
(-4.25%)
At close: 3:59:46 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 296.30 | 302.55 | 280.00 | 283.70 | 283.70 | 26,050 |
| Apr 24, 2025 | 304.30 | 306.40 | 295.20 | 296.30 | 296.30 | 31,472 |
| Apr 23, 2025 | 308.00 | 311.50 | 300.50 | 306.35 | 306.35 | 14,823 |
| Apr 22, 2025 | 315.90 | 316.00 | 303.10 | 304.80 | 304.80 | 14,354 |
| Apr 21, 2025 | 308.45 | 322.00 | 303.90 | 315.45 | 315.45 | 50,663 |
| Apr 17, 2025 | 293.80 | 327.85 | 277.05 | 316.15 | 316.15 | 386,909 |
| Apr 16, 2025 | 277.40 | 295.45 | 273.30 | 292.25 | 292.25 | 16,773 |
| Apr 15, 2025 | 266.00 | 287.00 | 265.95 | 277.35 | 277.35 | 48,803 |
| Apr 11, 2025 | 254.80 | 272.00 | 251.55 | 263.75 | 263.75 | 20,886 |
| Apr 9, 2025 | 257.20 | 257.20 | 243.85 | 245.55 | 245.55 | 19,177 |
| Apr 8, 2025 | 253.60 | 261.00 | 251.15 | 253.25 | 253.25 | 13,244 |
| Apr 7, 2025 | 232.05 | 251.80 | 221.70 | 247.65 | 247.65 | 49,369 |
| Apr 4, 2025 | 281.60 | 282.85 | 260.00 | 261.90 | 261.90 | 36,743 |
| Apr 3, 2025 | 265.10 | 288.85 | 265.10 | 282.25 | 282.25 | 20,517 |
| Apr 2, 2025 | 272.35 | 274.50 | 269.00 | 272.20 | 272.20 | 23,379 |
| Apr 1, 2025 | 277.00 | 285.75 | 269.00 | 271.85 | 271.85 | 40,106 |
| Mar 28, 2025 | 295.05 | 297.60 | 276.90 | 281.50 | 281.50 | 37,136 |
| Mar 27, 2025 | 287.95 | 301.45 | 274.45 | 297.50 | 297.50 | 42,565 |
| Mar 26, 2025 | 284.80 | 288.40 | 281.00 | 286.10 | 286.10 | 14,997 |
| Mar 25, 2025 | 290.95 | 295.05 | 268.65 | 284.25 | 284.25 | 84,530 |
| Mar 24, 2025 | 259.00 | 298.40 | 257.00 | 291.65 | 291.65 | 148,507 |
| Mar 21, 2025 | 253.75 | 256.90 | 248.00 | 254.75 | 254.75 | 25,275 |
| Mar 20, 2025 | 254.00 | 258.60 | 251.70 | 253.70 | 253.70 | 32,662 |
| Mar 19, 2025 | 260.80 | 267.95 | 251.00 | 253.95 | 253.95 | 17,885 |
| Mar 18, 2025 | 261.00 | 272.15 | 251.70 | 254.75 | 254.75 | 50,148 |
| Mar 17, 2025 | 245.10 | 273.00 | 245.10 | 258.20 | 258.20 | 75,888 |
| Mar 13, 2025 | 239.15 | 250.00 | 237.25 | 246.15 | 246.15 | 11,975 |
| Mar 12, 2025 | 250.00 | 250.00 | 233.40 | 241.70 | 241.70 | 13,837 |
| Mar 11, 2025 | 246.20 | 250.35 | 236.85 | 247.45 | 247.45 | 7,252 |
| Mar 10, 2025 | 256.00 | 262.35 | 246.85 | 248.15 | 248.15 | 6,685 |
| Mar 7, 2025 | 262.40 | 270.05 | 251.40 | 255.45 | 255.45 | 33,707 |
| Mar 6, 2025 | 274.95 | 278.45 | 260.25 | 262.50 | 262.50 | 20,343 |
| Mar 5, 2025 | 262.70 | 275.00 | 252.50 | 273.35 | 273.35 | 43,974 |
| Mar 4, 2025 | 237.00 | 266.35 | 229.65 | 260.15 | 260.15 | 96,746 |
| Mar 3, 2025 | 228.40 | 244.10 | 208.60 | 237.05 | 237.05 | 48,587 |
| Feb 28, 2025 | 233.55 | 235.85 | 212.80 | 219.40 | 219.40 | 123,511 |
| Feb 27, 2025 | 248.75 | 251.95 | 231.00 | 233.50 | 233.50 | 28,274 |
| Feb 25, 2025 | 259.50 | 259.50 | 242.00 | 244.05 | 244.05 | 21,668 |
| Feb 24, 2025 | 236.60 | 257.70 | 236.60 | 248.55 | 248.55 | 57,495 |
| Feb 21, 2025 | 244.45 | 253.40 | 242.00 | 244.40 | 244.40 | 41,355 |
| Feb 20, 2025 | 248.85 | 253.95 | 236.70 | 244.45 | 244.45 | 41,339 |
| Feb 19, 2025 | 210.10 | 254.60 | 206.20 | 251.50 | 251.50 | 399,798 |
| Feb 18, 2025 | 229.75 | 229.90 | 192.35 | 212.20 | 212.20 | 680,899 |
| Feb 17, 2025 | 242.60 | 243.05 | 222.00 | 229.75 | 229.75 | 124,202 |
| Feb 14, 2025 | 269.00 | 269.00 | 224.70 | 249.15 | 249.15 | 152,481 |
| Feb 13, 2025 | 263.70 | 278.00 | 257.50 | 260.50 | 260.50 | 38,549 |
| Feb 12, 2025 | 263.15 | 268.70 | 235.00 | 263.70 | 263.70 | 119,449 |
| Feb 11, 2025 | 274.00 | 278.95 | 255.00 | 263.00 | 263.00 | 99,890 |
| Feb 10, 2025 | 293.00 | 293.00 | 272.00 | 274.35 | 274.35 | 42,673 |
| Feb 7, 2025 | 298.50 | 298.55 | 275.05 | 288.35 | 288.35 | 26,899 |
| Feb 6, 2025 | 281.30 | 304.90 | 281.30 | 299.15 | 299.15 | 81,919 |
| Feb 5, 2025 | 287.00 | 287.95 | 277.00 | 281.05 | 281.05 | 268,934 |
| Feb 4, 2025 | 282.00 | 286.50 | 276.20 | 280.20 | 280.20 | 26,661 |
| Feb 3, 2025 | 290.00 | 293.90 | 276.40 | 279.90 | 279.90 | 26,641 |
| Feb 1, 2025 | 294.10 | 305.70 | 287.00 | 288.40 | 288.40 | 59,773 |
| Jan 31, 2025 | 302.00 | 313.00 | 292.50 | 295.95 | 295.95 | 67,033 |
| Jan 30, 2025 | 299.90 | 304.00 | 296.00 | 296.65 | 296.65 | 42,251 |
| Jan 29, 2025 | 294.70 | 304.90 | 290.00 | 299.90 | 299.90 | 41,571 |
| Jan 28, 2025 | 297.00 | 305.00 | 265.25 | 290.15 | 290.15 | 143,244 |
| Jan 27, 2025 | 310.25 | 315.00 | 291.00 | 296.90 | 296.90 | 51,377 |
| Jan 24, 2025 | 320.00 | 320.00 | 313.60 | 315.70 | 315.70 | 58,836 |
| Jan 23, 2025 | 320.00 | 324.00 | 310.50 | 314.40 | 314.40 | 275,932 |
| Jan 22, 2025 | 323.85 | 324.05 | 302.30 | 315.30 | 315.30 | 89,287 |
| Jan 21, 2025 | 345.00 | 345.00 | 322.05 | 323.85 | 323.85 | 37,773 |
| Jan 20, 2025 | 346.50 | 352.00 | 337.50 | 343.55 | 343.55 | 92,399 |
| Jan 17, 2025 | 324.90 | 343.00 | 318.05 | 339.50 | 339.50 | 306,242 |
| Jan 16, 2025 | 322.85 | 326.95 | 312.15 | 322.65 | 322.65 | 51,930 |
| Jan 15, 2025 | 319.00 | 320.85 | 303.00 | 314.40 | 314.40 | 46,050 |
| Jan 14, 2025 | 302.00 | 315.00 | 291.95 | 311.95 | 311.95 | 400,900 |
| Jan 13, 2025 | 329.70 | 329.70 | 295.50 | 299.05 | 299.05 | 102,122 |
| Jan 10, 2025 | 336.00 | 338.95 | 322.20 | 325.00 | 325.00 | 53,817 |
| Jan 9, 2025 | 342.00 | 345.00 | 331.00 | 335.50 | 335.50 | 59,124 |
| Jan 8, 2025 | 327.75 | 354.90 | 321.50 | 339.35 | 339.35 | 142,342 |
| Jan 7, 2025 | 325.50 | 333.95 | 318.00 | 331.75 | 331.75 | 365,818 |
| Jan 6, 2025 | 332.00 | 338.95 | 320.20 | 325.50 | 325.50 | 50,254 |
| Jan 3, 2025 | 332.90 | 344.00 | 324.20 | 336.75 | 336.75 | 86,968 |
| Jan 2, 2025 | 319.90 | 332.50 | 310.75 | 330.80 | 330.80 | 114,722 |
| Jan 1, 2025 | 305.45 | 318.90 | 301.85 | 316.90 | 316.90 | 35,310 |
| Dec 31, 2024 | 300.45 | 308.00 | 298.15 | 305.45 | 305.45 | 16,745 |
| Dec 30, 2024 | 307.90 | 308.00 | 296.00 | 300.45 | 300.45 | 251,742 |