NSE - Delayed Quote INR
Gujarat Themis Biosyn Limited (GUJTHEM.NS)
283.20
-13.40
(-4.52%)
At close: April 25 at 3:30:00 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 | 296.55 | 305.10 | 280.00 | 283.20 | 283.20 | 144,170 |
| Apr 24, 2025 | 305.00 | 308.15 | 295.00 | 296.60 | 296.60 | 65,629 |
| Apr 23, 2025 | 310.00 | 314.40 | 300.85 | 306.00 | 306.00 | 51,857 |
| Apr 22, 2025 | 313.55 | 317.70 | 303.00 | 304.55 | 304.55 | 93,426 |
| Apr 21, 2025 | 310.00 | 322.00 | 303.15 | 315.55 | 315.55 | 202,332 |
| Apr 17, 2025 | 288.25 | 330.45 | 282.05 | 315.95 | 315.95 | 1,537,996 |
| Apr 16, 2025 | 279.75 | 295.00 | 272.25 | 290.15 | 290.15 | 113,207 |
| Apr 15, 2025 | 271.05 | 287.15 | 271.00 | 278.50 | 278.50 | 221,950 |
| Apr 11, 2025 | 256.00 | 272.00 | 251.25 | 264.60 | 264.60 | 137,563 |
| Apr 9, 2025 | 250.20 | 254.95 | 243.90 | 246.05 | 246.05 | 33,562 |
| Apr 8, 2025 | 252.15 | 269.80 | 250.00 | 253.10 | 253.10 | 61,178 |
| Apr 7, 2025 | 235.50 | 252.05 | 222.05 | 248.40 | 248.40 | 211,863 |
| Apr 4, 2025 | 284.45 | 284.45 | 260.50 | 262.45 | 262.45 | 80,958 |
| Apr 3, 2025 | 272.00 | 289.90 | 268.10 | 282.20 | 282.20 | 243,128 |
| Apr 2, 2025 | 274.90 | 274.95 | 268.85 | 272.85 | 272.85 | 185,378 |
| Apr 1, 2025 | 277.70 | 285.85 | 268.10 | 272.00 | 272.00 | 93,390 |
| Mar 28, 2025 | 291.85 | 298.00 | 277.00 | 281.91 | 281.91 | 79,717 |
| Mar 27, 2025 | 285.00 | 300.62 | 273.42 | 296.30 | 296.30 | 387,109 |
| Mar 26, 2025 | 285.50 | 288.99 | 280.62 | 286.14 | 286.14 | 162,916 |
| Mar 25, 2025 | 289.50 | 295.00 | 268.37 | 285.29 | 285.29 | 614,103 |
| Mar 24, 2025 | 258.40 | 298.70 | 256.41 | 289.75 | 289.75 | 718,925 |
| Mar 21, 2025 | 255.25 | 257.18 | 252.10 | 254.34 | 254.34 | 33,668 |
| Mar 20, 2025 | 252.01 | 259.48 | 251.63 | 253.51 | 253.51 | 326,626 |
| Mar 19, 2025 | 259.00 | 269.00 | 250.00 | 254.60 | 254.60 | 80,524 |
| Mar 18, 2025 | 267.00 | 273.00 | 251.75 | 255.16 | 255.16 | 100,603 |
| Mar 17, 2025 | 242.12 | 273.40 | 242.12 | 258.18 | 258.18 | 144,268 |
| Mar 13, 2025 | 240.35 | 263.00 | 236.78 | 248.14 | 248.14 | 107,057 |
| Mar 12, 2025 | 251.03 | 251.03 | 233.41 | 244.03 | 244.03 | 234,856 |
| Mar 11, 2025 | 248.60 | 251.69 | 236.71 | 247.57 | 247.57 | 58,517 |
| Mar 10, 2025 | 259.30 | 259.75 | 246.61 | 248.60 | 248.60 | 20,377 |
| Mar 7, 2025 | 260.50 | 269.70 | 252.50 | 255.46 | 255.46 | 69,388 |
| Mar 6, 2025 | 272.63 | 281.69 | 260.20 | 262.33 | 262.33 | 39,230 |
| Mar 5, 2025 | 258.75 | 274.90 | 252.01 | 272.63 | 272.63 | 140,229 |
| Mar 4, 2025 | 235.00 | 264.10 | 229.99 | 262.70 | 262.70 | 568,219 |
| Mar 3, 2025 | 228.73 | 245.00 | 208.00 | 238.59 | 238.59 | 109,454 |
| Feb 28, 2025 | 238.98 | 238.98 | 212.93 | 218.91 | 218.91 | 163,276 |
| Feb 27, 2025 | 243.46 | 255.00 | 231.12 | 233.63 | 233.63 | 24,659 |
| Feb 25, 2025 | 269.85 | 269.85 | 240.14 | 243.46 | 243.46 | 33,559 |