BSE - Delayed Quote
INR
Gujarat Themis Biosyn Limited (GUJTHEM.BO)
369.20
+6.70
(+1.85%)
At close: 3:29:17 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
Nov 2, 2026
364.70
380.95
362.35
369.20
369.20
8,047
Oct 30, 2026
371.05
384.85
360.00
362.50
362.50
10,053
Oct 29, 2026
355.45
376.30
352.60
374.85
374.85
17,967
Oct 28, 2026
352.45
356.70
344.00
355.25
355.25
5,938
Oct 27, 2026
338.00
356.35
334.20
352.45
352.45
18,798
Oct 26, 2026
322.35
342.75
317.05
337.75
337.75
15,253
Oct 23, 2026
350.20
351.50
314.70
327.25
327.25
41,497
Oct 22, 2026
346.10
367.55
338.00
355.10
355.10
42,377
Oct 21, 2026
362.80
362.80
343.80
351.30
351.30
18,033
Oct 19, 2026
370.45
372.20
358.00
359.10
359.10
7,826
Oct 16, 2026
370.20
375.10
364.70
372.10
372.10
12,060
Oct 15, 2026
387.10
387.10
366.70
370.70
370.70
13,196
Oct 14, 2026
368.85
393.90
365.00
392.05
392.05
54,838
Oct 13, 2026
370.55
376.05
351.05
371.60
371.60
22,807
Oct 12, 2026
368.30
373.75
363.30
371.95
371.95
11,597
Oct 9, 2026
366.60
373.55
359.30
363.25
363.25
27,881
Oct 8, 2026
378.05
378.05
360.10
367.80
367.80
12,582
Oct 7, 2026
384.75
388.45
378.60
379.75
379.75
8,139
Oct 6, 2026
375.15
392.45
373.25
390.55
390.55
10,841
Oct 5, 2026
374.80
390.80
370.75
373.00
373.00
15,945
Oct 1, 2026
387.75
394.90
369.00
382.35
382.35
27,511
Sep 30, 2026
406.45
407.95
387.00
387.75
387.75
15,740
Sep 29, 2026
395.00
409.80
395.00
404.40
404.40
12,948
Sep 28, 2026
415.25
415.25
395.10
397.45
397.45
25,434
Sep 25, 2026
416.75
421.00
412.00
417.30
417.30
11,912
Sep 24, 2026
414.75
423.90
406.30
409.00
409.00
19,918
Sep 23, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
412.30
417.55
408.70
410.05
410.05
12,625
Sep 22, 2026
414.05
416.50
408.65
411.75
411.08
18,180
Sep 21, 2026
426.55
429.20
405.00
414.40
413.73
21,753
Sep 18, 2026
420.95
440.25
420.95
427.65
426.95
27,970
Sep 17, 2026
413.00
425.00
408.80
421.05
420.36
27,802
Sep 16, 2026
425.55
425.60
402.10
412.35
411.68
22,964
Sep 15, 2026
422.90
438.65
417.45
428.45
427.75
56,066
Sep 11, 2026
427.60
429.20
414.00
423.35
422.66
38,637
Sep 10, 2026
434.40
441.70
385.00
430.80
430.10
13,850
Sep 9, 2026
463.00
463.00
427.55
431.30
430.60
38,126
Sep 8, 2026
429.35
469.90
429.35
453.10
452.36
97,171
Sep 7, 2026
411.80
441.85
409.80
429.65
428.95
55,795
Sep 4, 2026
432.40
432.80
408.90
411.75
411.08
29,988
Sep 3, 2026
421.70
435.00
413.00
425.00
424.31
32,761
Sep 2, 2026
414.75
419.70
407.00
412.60
411.93
11,874
Sep 1, 2026
420.00
426.00
415.55
419.45
418.77
17,335
Aug 31, 2026
409.80
434.30
409.80
422.60
421.91
33,203
Aug 28, 2026
410.00
417.40
407.10
410.75
410.08
10,731
Aug 27, 2026
424.65
424.65
404.45
412.90
412.23
21,263
Aug 26, 2026
400.85
429.00
397.10
420.10
419.42
37,602
Aug 25, 2026
409.80
416.00
392.55
407.20
406.54
26,297
Aug 24, 2026
384.95
420.00
384.95
411.40
410.73
45,494
Aug 21, 2026
353.90
384.80
353.90
380.90
380.28
7,843
Aug 20, 2026
379.00
379.00
364.80
366.90
366.30
7,688
Aug 19, 2026
376.50
385.00
370.15
371.40
370.80
18,453
Aug 18, 2026
352.80
375.50
352.80
372.35
371.74
17,078
Aug 17, 2026
348.75
354.90
344.25
352.80
352.23
6,017
Aug 14, 2026
347.75
352.25
345.00
349.05
348.48
9,581
Aug 13, 2026
353.55
354.85
346.55
347.45
346.88
13,547
Aug 12, 2026
362.35
362.90
352.00
352.85
352.28
3,022
Aug 11, 2026
369.25
371.25
360.35
360.55
359.96
4,208
Aug 10, 2026
348.00
376.95
348.00
366.45
365.85
29,558
Aug 7, 2026
360.90
381.60
340.80
356.50
355.92
21,011
Aug 6, 2026
355.20
366.35
355.20
360.95
360.36
3,575
Aug 5, 2026
355.30
357.90
353.10
356.90
356.32
3,627
Aug 4, 2026
351.20
357.20
351.15
355.30
354.72
3,109
Aug 3, 2026
350.20
361.20
350.20
354.95
354.37
4,902
Jul 31, 2026
348.55
360.10
348.55
359.90
359.31
4,220
Jul 30, 2026
359.95
359.95
350.80
351.75
351.18
3,812
Jul 29, 2026
358.15
359.25
356.30
357.35
356.77
1,174
Jul 28, 2026
361.85
361.85
355.50
355.85
355.27
3,216
Jul 27, 2026
360.60
369.45
357.30
360.65
360.06
8,358
Jul 24, 2026
354.85
361.95
347.00
360.50
359.91
3,052
Jul 23, 2026
347.70
365.90
347.70
355.30
354.72
5,180
Jul 22, 2026
361.10
362.00
350.50
351.75
351.18
9,138
Jul 21, 2026
364.40
367.95
361.00
363.15
362.56
1,981
Jul 20, 2026
367.75
375.00
363.00
364.40
363.81
2,479
Jul 17, 2026
371.75
371.75
362.00
369.10
368.50
6,029
Jul 16, 2026
371.35
373.80
366.00
370.90
370.30
3,109
Jul 15, 2026
371.95
379.95
363.90
371.65
371.05
8,166
Jul 14, 2026
378.85
381.65
370.40
371.70
371.10
2,851
Jul 13, 2026
378.00
395.25
375.00
381.25
380.63
7,225
Jul 10, 2026
376.15
383.30
372.00
379.00
378.38
4,338
Jul 9, 2026
372.00
378.00
370.00
374.20
373.59
2,341
Jul 8, 2026
371.45
382.00
363.90
366.00
365.40
8,019
Jul 7, 2026
382.05
387.35
376.00
377.10
376.49
3,911
Jul 6, 2026
387.40
387.45
381.00
385.20
384.57
5,841
Jul 3, 2026
396.25
406.75
385.00
386.30
385.67
4,816
Jul 2, 2026
397.15
402.35
391.50
395.80
395.16
3,161
Jul 1, 2026
396.90
408.70
394.00
395.20
394.56
8,376
Jun 30, 2026
389.00
400.50
388.95
396.80
396.15
5,541
Jun 29, 2026
386.05
393.80
383.30
384.25
383.62
2,087
Jun 25, 2026
404.95
404.95
389.65
392.50
391.86
7,448
Jun 24, 2026
403.80
404.10
399.30
401.65
401.00
4,920
Jun 23, 2026
391.20
410.80
391.20
400.90
400.25
8,861
Jun 22, 2026
382.90
412.00
378.45
402.70
402.04
17,467
Jun 19, 2026
374.00
387.90
373.50
383.15
382.53
5,274
Jun 18, 2026
381.40
386.00
368.90
372.45
371.84
15,094
Jun 17, 2026
378.05
388.75
378.05
381.35
380.73
2,227
Jun 16, 2026
384.05
387.55
376.80
378.70
378.08
5,206
Jun 15, 2026
389.95
397.35
384.00
385.20
384.57
5,287
Jun 12, 2026
386.05
392.00
382.10
387.65
387.02
5,410
Jun 11, 2026
384.20
387.70
375.90
382.00
381.38
5,905
Jun 10, 2026
405.55
406.65
380.30
385.40
384.77
10,244
Jun 9, 2026
403.05
409.90
396.50
401.70
401.05
4,506
Jun 8, 2026
412.00
423.00
396.95
402.00
401.35
9,633
Jun 5, 2026
413.20
420.60
402.00
413.45
412.78
18,163
Jun 4, 2026
395.55
430.70
395.55
411.55
410.88
15,027
Jun 3, 2026
389.05
411.00
389.05
401.75
401.10
15,660
Jun 2, 2026
402.00
402.00
389.30
395.10
394.46
2,442
Jun 1, 2026
405.00
412.00
390.95
396.05
395.41
5,579
May 29, 2026
429.95
429.95
400.50
404.10
403.44
35,333
May 27, 2026
369.95
442.20
369.45
433.50
432.79
159,020
May 26, 2026
393.85
393.85
363.00
368.50
367.90
16,908
May 25, 2026
380.10
401.30
378.85
387.25
386.62
113,885
May 22, 2026
364.80
371.70
359.10
364.50
363.91
7,546
May 21, 2026
362.95
362.95
354.00
357.10
356.52
2,651
May 20, 2026
360.05
364.65
353.10
358.30
357.72
10,835
May 19, 2026
348.20
369.90
348.20
354.55
353.97
11,276
May 18, 2026
362.35
365.70
338.10
347.65
347.08
16,561
May 15, 2026
370.00
379.90
366.50
371.55
370.95
8,451
May 14, 2026
379.95
382.35
370.00
376.15
375.54
5,301
May 13, 2026
369.95
379.75
360.10
377.50
376.89
4,967
May 12, 2026
389.05
389.05
359.30
362.15
361.56
14,566
May 11, 2026
399.00
399.00
375.55
386.65
386.02
21,413
May 8, 2026
399.50
412.00
390.15
398.45
397.80
9,858
May 7, 2026
384.95
404.00
379.75
398.50
397.85
43,164
May 6, 2026
387.25
387.80
375.00
378.60
377.98
8,838
May 5, 2026
358.15
388.00
358.15
382.70
382.08
19,804
May 4, 2026
364.05
377.00
361.40
372.95
372.34
22,487
Apr 30, 2026
381.95
381.95
362.00
363.75
363.16
8,500
Apr 29, 2026
372.20
379.95
365.00
375.85
375.24
13,661
Apr 28, 2026
369.55
382.80
355.00
370.60
370.00
38,235
Apr 27, 2026
361.05
372.55
351.25
356.45
355.87
48,804
Apr 24, 2026
330.25
379.35
317.00
360.25
359.66
246,512
Apr 23, 2026
327.75
332.00
321.80
322.95
322.42
5,030
Apr 22, 2026
325.00
331.15
325.00
327.75
327.22
4,388
Apr 21, 2026
331.90
339.45
328.10
330.40
329.86
4,477
Apr 20, 2026
316.80
339.00
313.10
334.15
333.61
29,812
Apr 17, 2026
296.00
322.00
296.00
319.45
318.93
8,705
Apr 16, 2026
299.90
305.60
296.85
304.00
303.51
4,884
Apr 15, 2026
288.55
297.70
286.85
296.30
295.82
4,791
Apr 13, 2026
273.25
287.65
271.50
282.85
282.39
2,282
Apr 10, 2026
283.35
287.75
278.15
285.65
285.19
3,527
Apr 9, 2026
284.90
286.55
276.55
281.35
280.89
2,101
Apr 8, 2026
270.00
284.20
270.00
282.75
282.29
8,871
Apr 7, 2026
258.00
264.90
255.80
263.65
263.22
4,970
Apr 6, 2026
265.00
265.00
244.60
261.05
260.63
9,018
Apr 2, 2026
248.90
253.50
236.10
251.50
251.09
9,275
Apr 1, 2026
230.10
249.80
230.10
245.75
245.35
7,701
Mar 30, 2026
257.85
257.85
225.75
227.45
227.08
11,775
Mar 27, 2026
265.20
265.20
250.35
251.55
251.14
21,744
Mar 25, 2026
269.90
280.25
263.40
268.65
268.21
97,912
Mar 24, 2026
265.00
269.85
259.00
263.65
263.22
10,586
Mar 23, 2026
266.40
270.40
254.95
258.80
258.38
5,567
Mar 20, 2026
277.90
281.55
271.20
275.10
274.65
3,332
Mar 19, 2026
277.90
283.00
274.80
275.00
274.55
4,400
Mar 18, 2026
278.15
287.60
275.25
284.65
284.19
15,302
Mar 17, 2026
273.10
288.85
269.55
272.10
271.66
7,151
Mar 16, 2026
282.90
282.90
265.95
277.40
276.95
15,886
Mar 13, 2026
298.40
298.40
278.30
282.90
282.44
5,012
Mar 12, 2026
287.75
302.00
284.00
297.30
296.82
6,386
Mar 11, 2026
302.55
304.85
286.70
290.60
290.13
3,980
Mar 10, 2026
282.25
304.80
282.25
299.30
298.81
6,895
Mar 9, 2026
251.70
291.80
251.70
282.25
281.79
10,461
Mar 6, 2026
301.90
301.90
290.10
296.75
296.27
4,507
Mar 5, 2026
287.90
302.00
287.90
300.95
300.46
5,749
Mar 4, 2026
289.90
291.35
280.10
287.90
287.43
5,671
Mar 2, 2026
286.00
301.70
286.00
295.45
294.97
14,497
Feb 27, 2026
322.80
322.80
301.00
309.10
308.60
19,717
Feb 26, 2026
312.30
319.05
311.00
313.25
312.74
3,168
Feb 25, 2026
320.85
321.15
315.00
315.00
314.49
2,556
Feb 24, 2026
329.70
329.70
316.00
318.80
318.28
4,720
Feb 23, 2026
339.95
343.90
324.00
334.70
334.16
5,376
Feb 20, 2026
325.10
336.40
321.00
335.10
334.55
5,827
Feb 19, 2026
337.40
339.65
325.50
327.30
326.77
3,207
Feb 18, 2026
322.95
356.20
322.00
344.45
343.89
31,407
Feb 17, 2026
314.90
321.00
311.40
316.35
315.84
3,046
Feb 16, 2026
310.65
319.50
310.65
313.05
312.54
4,900
Feb 13, 2026
314.00
320.10
310.10
313.25
312.74
3,397
Feb 12, 2026
329.05
334.50
315.95
319.75
319.23
3,681
Feb 11, 2026
336.10
336.10
328.05
332.35
331.81
2,131
Feb 10, 2026
334.95
340.90
334.90
339.10
338.55
2,884
Feb 9, 2026
324.90
341.00
324.90
336.45
335.90
2,977
Feb 6, 2026
315.05
327.65
315.05
324.85
324.32
2,909
Feb 5, 2026
330.35
332.80
323.60
328.70
328.17
3,142
Feb 4, 2026
331.55
336.70
326.00
333.90
333.36
3,424
Feb 3, 2026
353.00
353.00
321.00
331.55
331.01
4,712
Feb 2, 2026
322.10
323.95
310.60
319.30
318.78
5,808
Jan 30, 2026
309.65
328.75
306.40
323.00
322.47
9,194
Jan 29, 2026
317.90
324.05
304.90
311.10
310.59
18,454
Jan 28, 2026
318.10
322.15
308.00
311.70
311.19
8,400
Jan 27, 2026
313.65
319.25
308.05
315.15
314.64
6,638
Jan 23, 2026
347.65
347.65
312.20
315.65
315.14
12,118
Jan 22, 2026
323.95
354.85
319.35
340.80
340.25
20,352
Jan 21, 2026
328.40
335.55
308.40
315.35
314.84
23,841
Jan 20, 2026
355.55
355.55
330.65
334.75
334.21
33,727
Jan 19, 2026
367.75
367.75
348.50
360.60
360.01
3,116
Jan 16, 2026
373.80
379.90
353.65
357.05
356.47
10,185
Jan 14, 2026
361.05
389.15
360.20
371.75
371.15
12,862
Jan 13, 2026
384.45
384.45
365.05
367.90
367.30
10,057
Jan 12, 2026
385.10
385.10
374.10
379.40
378.78
17,510
Jan 9, 2026
404.65
408.00
385.00
389.00
388.37
9,166
Jan 8, 2026
420.55
420.55
400.25
403.50
402.84
8,378
Jan 7, 2026
421.80
435.40
415.00
424.05
423.36
13,648
Jan 6, 2026
424.95
425.75
416.70
419.00
418.32
1,474
Jan 5, 2026
433.35
433.95
420.30
423.15
422.46
4,740
Jan 2, 2026
440.85
440.85
434.10
435.55
434.84
2,734
Jan 1, 2026
455.00
455.00
432.65
439.95
439.23
1,668
Dec 31, 2025
436.25
445.00
431.65
442.45
441.73
7,085
Dec 30, 2025
445.85
448.05
432.50
435.15
434.44
16,876
Dec 29, 2025
443.95
454.60
443.95
448.95
448.22
17,514
Dec 26, 2025
439.15
458.55
422.70
444.40
443.68
50,905
Dec 24, 2025
411.00
443.95
411.00
439.15
438.44
62,206
Dec 23, 2025
406.00
412.90
404.35
409.40
408.73
6,030
Dec 22, 2025
408.55
411.00
399.60
408.30
407.64
5,427
Dec 19, 2025
387.65
414.20
387.50
404.90
404.24
28,626
Dec 18, 2025
394.80
394.80
381.50
389.70
389.07
9,234
Dec 17, 2025
393.70
395.00
384.10
391.00
390.36
7,741
Dec 16, 2025
391.15
395.00
383.30
391.30
390.66
8,367
Dec 15, 2025
388.80
393.90
384.90
390.15
389.52
5,139
Dec 12, 2025
394.90
398.25
385.00
392.00
391.36
8,299
Dec 11, 2025
382.05
393.40
379.80
389.75
389.12
3,233
Dec 10, 2025
386.85
392.40
381.15
382.05
381.43
5,252
Dec 9, 2025
372.10
392.00
363.65
385.30
384.67
7,907
Dec 8, 2025
376.40
381.30
372.20
375.65
375.04
3,900
Dec 5, 2025
388.80
388.80
374.40
377.65
377.04
11,589
Dec 4, 2025
403.00
403.00
385.00
387.60
386.97
3,833
Dec 3, 2025
397.25
403.60
395.90
399.85
399.20
3,646
Dec 2, 2025
405.90
412.40
396.95
399.25
398.60
2,515
Dec 1, 2025
420.60
420.60
400.00
408.10
407.44
10,634
Nov 28, 2025
406.00
416.00
406.00
407.90
407.24
6,027
Nov 27, 2025
428.80
428.80
410.95
415.10
414.42
14,370
Nov 26, 2025
411.15
423.95
408.00
416.80
416.12
4,744
Nov 25, 2025
400.80
414.05
399.40
411.40
410.73
4,567
Nov 24, 2025
403.90
410.90
400.00
400.60
399.95
8,900
Nov 21, 2025
422.80
423.50
408.00
412.75
412.08
4,708
Nov 20, 2025
436.85
436.85
420.00
422.85
422.16
5,943
Nov 19, 2025
433.00
443.45
417.00
437.05
436.34
33,994
Nov 18, 2025
446.60
447.80
433.00
434.40
433.69
3,506
Nov 17, 2025
445.15
451.95
443.15
447.80
447.07
8,518
Nov 14, 2025
452.90
452.90
442.00
447.00
446.27
1,961
Nov 13, 2025
448.00
453.40
445.65
449.35
448.62
3,634
Nov 12, 2025
448.00
452.45
440.00
449.90
449.17
15,058
Nov 11, 2025
463.85
463.85
443.30
449.80
449.07
16,039
Nov 10, 2025
445.25
465.75
445.25
454.50
453.76
7,519
Nov 7, 2025
449.00
453.35
444.00
450.25
449.52
12,845
Nov 6, 2025
462.35
463.05
441.75
449.45
448.72
10,755
Nov 4, 2025
464.15
472.10
459.20
461.50
460.75
8,387
Nov 3, 2025
455.10
468.00
455.10
463.95
463.20
8,230
