Gujarat Themis Biosyn

GTHM
🏛️ india →
422.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 401.35 403.90 401.35 402.85 0.1K
09:20 400.75 401.00 400.75 401.00 0.3K
09:25 401.55 401.55 401.00 401.40 0.0K
09:30 401.80 404.00 401.00 403.70 0.1K
09:35 404.40 404.40 403.70 403.70 0.0K
09:40 404.15 404.50 403.25 403.25 0.1K
09:45 404.00 404.25 403.85 403.85 0.1K
09:50 403.50 406.55 403.50 406.50 0.3K
09:55 406.20 406.85 406.20 406.85 0.1K
10:00 407.00 407.00 406.20 406.20 0.1K
10:05 407.80 407.80 407.80 407.80 0.1K
10:10 407.25 407.25 405.60 405.60 0.1K
10:20 406.30 406.30 406.30 406.30 0.0K
10:25 406.00 406.00 406.00 406.00 0.1K
10:30 406.00 406.00 406.00 406.00 0.0K
10:40 409.00 409.00 407.55 407.95 0.6K
10:45 407.55 407.55 407.55 407.55 0.0K
10:50 407.50 408.05 407.15 407.15 0.1K
10:55 407.00 407.00 406.70 406.70 0.2K
11:00 407.85 407.85 406.20 406.50 1.1K
11:05 406.55 408.05 406.55 407.05 0.0K
11:10 406.70 406.95 406.35 406.95 0.3K
11:15 406.05 406.05 406.05 406.05 0.1K
11:30 406.65 406.95 405.35 406.95 0.2K
11:35 407.90 408.05 406.60 408.05 0.4K
11:50 406.15 406.15 406.15 406.15 0.0K
11:55 407.75 407.75 407.75 407.75 0.0K
12:15 407.30 407.30 407.30 407.30 0.0K
12:20 406.20 406.20 406.20 406.20 0.1K
12:25 407.30 407.30 406.00 406.00 0.1K
12:35 406.00 406.00 406.00 406.00 0.0K
12:40 406.00 406.00 406.00 406.00 0.0K
12:50 407.75 407.75 406.15 406.15 0.4K
12:55 407.75 407.80 407.75 407.75 0.0K
13:00 408.00 410.45 408.00 410.45 1.0K
13:10 411.00 411.00 410.40 411.00 0.0K
13:15 410.15 410.15 410.15 410.15 0.1K
13:20 410.25 410.50 410.25 410.30 0.1K
13:25 409.40 409.55 409.40 409.55 0.1K
13:30 410.00 410.00 410.00 410.00 0.0K
13:35 410.95 417.00 410.95 416.15 4.2K
13:40 416.15 417.00 414.75 417.00 0.9K
13:45 416.30 419.90 416.30 416.80 2.1K
13:50 417.00 420.85 417.00 419.15 2.3K
13:55 419.30 419.95 417.30 419.95 0.2K
14:00 420.00 424.40 419.85 424.40 3.1K
14:05 424.05 424.40 423.05 424.40 0.4K
14:10 425.00 425.00 423.20 423.60 0.6K
14:15 423.55 424.45 423.05 423.05 0.3K
14:20 422.65 424.50 422.25 424.50 1.3K
14:25 424.50 424.80 423.85 424.80 0.3K
14:30 424.90 424.90 420.45 420.75 0.2K
14:35 423.10 424.45 423.10 424.45 0.2K
14:40 424.90 425.00 423.75 423.75 0.2K
14:45 424.50 424.80 423.40 424.80 0.1K
14:50 423.65 424.85 423.00 423.00 0.4K
14:55 423.00 423.00 420.10 422.00 0.6K
15:00 422.00 422.45 419.50 421.05 0.3K
15:05 423.00 423.40 421.90 422.35 2.7K
15:10 422.15 423.65 422.15 422.15 0.4K
15:15 422.00 423.95 421.10 422.85 1.2K
15:20 423.40 424.00 423.15 424.00 1.1K
15:25 423.60 424.40 420.50 422.85 2.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 400.55 425.00 400.55 422.85 0.0M
2025-10-01 393.25 405.00 392.05 403.20 0.0M
2025-09-30 396.65 416.05 389.60 397.05 0.0M
2025-09-29 408.75 410.60 393.25 407.25 0.0M
2025-09-26 405.15 405.15 378.05 398.55 0.0M
2025-09-25 411.00 419.10 403.00 411.55 0.0M
2025-09-24 408.00 414.00 397.50 412.10 0.0M
2025-09-23 419.10 419.90 406.30 409.10 0.0M
2025-09-22 389.55 424.90 386.50 410.10 0.1M
2025-09-19 384.85 387.00 381.10 385.65 0.0M
2025-09-18 381.10 388.75 377.05 382.70 0.0M
2025-09-17 381.05 390.00 378.10 385.85 0.0M
2025-09-16 379.50 383.30 379.50 381.70 0.0M
2025-09-15 379.95 387.00 378.00 380.20 0.0M
2025-09-12 372.00 388.50 372.00 378.20 0.0M
2025-09-11 380.95 388.50 376.00 381.05 0.0M
2025-09-10 381.85 384.40 377.60 378.20 0.0M
2025-09-09 383.05 385.30 380.25 381.40 0.0M
2025-09-08 383.55 390.00 382.10 383.60 0.0M
2025-09-05 381.50 396.95 380.10 383.80 0.0M
2025-09-04 399.25 399.70 380.20 381.70 0.0M
2025-09-03 375.10 399.80 375.10 393.75 0.0M
2025-09-02 381.05 385.15 375.90 376.95 0.0M
2025-09-01 378.90 387.30 376.05 384.35 0.0M
2025-08-29 378.95 385.00 372.00 377.90 0.0M
2025-08-28 395.95 395.95 376.55 380.80 0.0M
2025-08-26 403.10 403.10 382.40 385.15 0.0M
2025-08-25 405.00 410.00 397.70 400.60 0.0M
2025-08-22 397.70 403.60 388.40 399.70 0.0M
2025-08-21 374.95 400.20 374.95 397.20 0.0M
2025-08-20 371.80 390.60 358.45 386.30 0.0M
2025-08-19 355.70 368.00 354.00 362.30 0.0M
2025-08-18 355.00 367.00 352.40 362.00 0.0M
2025-08-14 362.50 365.00 346.50 355.35 0.0M
2025-08-13 363.70 371.15 357.55 364.85 0.0M
2025-08-12 344.00 361.85 344.00 358.35 0.0M
2025-08-11 336.10 354.70 336.10 350.80 0.0M
2025-08-08 366.90 366.90 336.75 341.60 0.0M
2025-08-07 350.00 361.45 348.00 356.15 0.0M
2025-08-06 360.00 363.50 351.05 354.80 0.0M
2025-08-05 372.40 373.70 356.05 358.25 0.0M
2025-08-04 365.00 375.90 360.20 372.65 0.0M
2025-08-01 384.10 404.90 364.55 371.85 0.0M
2025-07-31 387.70 392.80 374.10 390.95 0.0M
2025-07-30 390.00 402.25 386.45 388.35 0.0M
2025-07-29 365.80 393.00 364.60 390.35 0.0M
2025-07-28 364.90 376.60 361.00 367.70 0.0M
2025-07-25 362.05 366.85 359.60 363.35 0.0M
2025-07-24 372.00 372.00 361.60 363.15 0.0M
2025-07-23 368.00 377.00 360.10 372.55 0.0M
2025-07-22 368.00 374.50 353.40 372.80 0.0M
2025-07-21 372.90 372.90 360.10 363.45 0.0M
2025-07-18 374.00 377.00 361.95 366.70 0.0M
2025-07-17 371.00 374.85 366.60 370.35 0.0M
2025-07-16 353.05 373.15 353.05 371.15 0.0M
2025-07-15 356.05 369.40 355.90 359.90 0.0M
2025-07-14 343.00 362.00 340.45 360.20 0.0M
2025-07-11 344.15 347.15 342.00 343.55 0.0M
2025-07-10 354.65 354.65 344.00 345.40 0.0M
2025-07-09 345.00 364.65 344.00 349.40 0.0M
2025-07-08 345.00 351.25 340.10 347.65 0.0M
2025-07-07 350.90 355.45 343.75 346.10 0.0M
2025-07-04 344.75 356.05 340.00 350.45 0.0M
2025-07-03 348.05 348.55 340.10 341.30 0.0M
2025-07-02 346.80 352.10 346.00 347.85 0.0M
2025-07-01 353.00 355.00 345.45 346.75 0.0M
2025-06-30 356.65 363.15 346.40 347.60 0.0M
2025-06-27 343.30 358.20 334.35 349.50 0.1M
2025-06-26 341.45 351.95 336.15 345.65 0.0M
2025-06-25 332.60 345.90 330.90 343.70 0.0M
2025-06-24 318.05 336.10 318.05 331.75 0.0M
2025-06-23 315.50 335.35 308.80 325.65 0.0M
2025-06-20 315.05 322.45 314.30 321.05 0.0M
2025-06-19 325.55 325.55 314.00 315.05 0.0M
2025-06-18 337.00 338.00 323.50 325.10 0.0M
2025-06-17 348.10 348.10 335.85 337.05 0.0M
2025-06-16 330.15 353.95 329.35 349.55 0.0M
2025-06-13 331.10 343.50 331.10 333.75 0.0M
2025-06-12 354.70 354.70 337.10 346.55 0.0M
2025-06-11 342.95 354.00 340.40 349.15 0.0M
2025-06-10 348.45 348.45 335.50 345.05 0.0M
2025-06-09 319.10 347.65 319.10 343.45 0.1M
2025-06-06 332.95 332.95 319.00 322.55 0.0M
2025-06-05 330.25 337.15 325.90 329.70 0.0M
2025-06-04 311.10 334.00 305.25 332.55 0.0M
2025-06-03 309.95 313.60 305.15 306.40 0.0M
2025-06-02 308.05 313.50 305.00 309.40 0.0M
2025-05-30 313.25 315.90 301.00 307.95 0.0M
2025-05-29 302.90 314.00 300.00 312.40 0.0M
2025-05-28 301.10 309.00 297.95 306.20 0.0M
2025-05-27 317.65 317.65 297.00 301.10 0.1M
2025-05-26 302.90 317.00 302.10 312.25 0.0M
2025-05-23 309.25 315.80 300.00 302.55 0.0M
2025-05-22 314.40 319.00 309.40 315.80 0.0M
2025-05-21 312.00 317.25 289.90 312.05 0.1M
2025-05-20 340.85 340.85 324.60 325.90 0.0M
2025-05-19 330.55 342.35 330.55 333.95 0.0M
2025-05-16 328.00 347.20 328.00 342.35 0.1M
2025-05-15 305.65 329.80 305.65 325.45 0.0M
2025-05-14 306.50 320.00 305.65 314.45 0.0M
2025-05-13 299.00 309.85 294.40 306.75 0.0M
2025-05-12 266.25 304.40 266.25 299.55 0.0M
2025-05-09 252.65 278.55 251.25 269.15 0.0M
2025-05-08 270.00 279.15 261.85 264.35 0.0M
2025-05-07 252.00 280.05 252.00 275.00 0.0M
2025-05-06 273.30 275.85 262.45 264.40 0.0M
2025-05-05 279.85 280.80 271.20 273.00 0.0M
2025-05-02 275.15 277.00 264.85 275.25 0.0M
2025-04-30 286.15 288.00 270.00 272.65 0.0M
2025-04-29 284.25 287.00 279.50 285.15 0.0M
2025-04-28 282.05 292.10 275.00 280.65 0.0M
2025-04-25 296.30 302.55 280.00 283.70 0.0M
2025-04-24 304.30 306.40 295.20 296.30 0.0M
2025-04-23 308.00 311.50 300.50 306.35 0.0M
2025-04-22 315.90 316.00 303.10 304.80 0.0M
2025-04-21 308.45 322.00 303.90 315.45 0.1M
2025-04-17 293.80 327.85 277.05 316.15 0.4M
2025-04-16 277.40 295.45 273.30 292.25 0.0M
2025-04-15 266.00 287.00 265.95 277.35 0.0M
2025-04-11 254.80 272.00 251.55 263.75 0.0M
2025-04-09 257.20 257.20 243.85 245.55 0.0M
2025-04-08 253.60 261.00 251.15 253.25 0.0M
2025-04-07 232.05 251.80 221.70 247.65 0.0M
2025-04-04 281.60 282.85 260.00 261.90 0.0M
2025-04-03 265.10 288.85 265.10 282.25 0.0M
2025-04-02 272.35 274.50 269.00 272.20 0.0M
2025-04-01 277.00 285.75 269.00 271.85 0.0M
2025-03-28 295.05 297.60 276.90 281.50 0.0M
2025-03-27 287.95 301.45 274.45 297.50 0.0M
2025-03-26 284.80 288.40 281.00 286.10 0.0M
2025-03-25 290.95 295.05 268.65 284.25 0.1M
2025-03-24 259.00 298.40 257.00 291.65 0.1M
2025-03-21 253.75 256.90 248.00 254.75 0.0M
2025-03-20 254.00 258.60 251.70 253.70 0.0M
2025-03-19 260.80 267.95 251.00 253.95 0.0M
2025-03-18 261.00 272.15 251.70 254.75 0.1M
2025-03-17 245.10 273.00 245.10 258.20 0.1M
2025-03-13 239.15 250.00 237.25 246.15 0.0M
2025-03-12 250.00 250.00 233.40 241.70 0.0M
2025-03-11 246.20 250.35 236.85 247.45 0.0M
2025-03-10 256.00 262.35 246.85 248.15 0.0M
2025-03-07 262.40 270.05 251.40 255.45 0.0M
2025-03-06 274.95 278.45 260.25 262.50 0.0M
2025-03-05 262.70 275.00 252.50 273.35 0.0M
2025-03-04 237.00 266.35 229.65 260.15 0.1M
2025-03-03 228.40 244.10 208.60 237.05 0.0M
2025-02-28 233.55 235.85 212.80 219.40 0.1M
2025-02-27 248.75 251.95 231.00 233.50 0.0M
2025-02-25 259.50 259.50 242.00 244.05 0.0M
2025-02-24 236.60 257.70 236.60 248.55 0.1M
2025-02-21 244.45 253.40 242.00 244.40 0.0M
2025-02-20 248.85 253.95 236.70 244.45 0.0M
2025-02-19 210.10 254.60 206.20 251.50 0.4M
2025-02-18 229.75 229.90 192.35 212.20 0.7M
2025-02-17 242.60 243.05 222.00 229.75 0.1M
2025-02-14 269.00 269.00 224.70 249.15 0.2M
2025-02-13 263.70 278.00 257.50 260.50 0.0M
2025-02-12 263.15 268.70 235.00 263.70 0.1M
2025-02-11 274.00 278.95 255.00 263.00 0.1M
2025-02-10 293.00 293.00 272.00 274.35 0.0M
2025-02-07 298.50 298.55 275.05 288.35 0.0M
2025-02-06 281.30 304.90 281.30 299.15 0.1M
2025-02-05 287.00 287.95 277.00 281.05 0.3M
2025-02-04 282.00 286.50 276.20 280.20 0.0M
2025-02-03 290.00 293.90 276.40 279.90 0.0M
2025-02-01 294.10 305.70 287.00 288.40 0.1M
2025-01-31 302.00 313.00 292.50 295.95 0.1M
2025-01-30 299.90 304.00 296.00 296.65 0.0M
2025-01-29 294.70 304.90 290.00 299.90 0.0M
2025-01-28 297.00 305.00 265.25 290.15 0.1M
2025-01-27 310.25 315.00 291.00 296.90 0.1M
2025-01-24 320.00 320.00 313.60 315.70 0.1M
2025-01-23 320.00 324.00 310.50 314.40 0.3M
2025-01-22 323.85 324.05 302.30 315.30 0.1M
2025-01-21 345.00 345.00 322.05 323.85 0.0M
2025-01-20 346.50 352.00 337.50 343.55 0.1M
2025-01-17 324.90 343.00 318.05 339.50 0.3M
2025-01-16 322.85 326.95 312.15 322.65 0.1M
2025-01-15 319.00 320.85 303.00 314.40 0.0M
2025-01-14 302.00 315.00 291.95 311.95 0.4M
2025-01-13 329.70 329.70 295.50 299.05 0.1M
2025-01-10 336.00 338.95 322.20 325.00 0.1M
2025-01-09 342.00 345.00 331.00 335.50 0.1M
2025-01-08 327.75 354.90 321.50 339.35 0.1M
2025-01-07 325.50 333.95 318.00 331.75 0.4M
2025-01-06 332.00 338.95 320.20 325.50 0.1M
2025-01-03 332.90 344.00 324.20 336.75 0.1M
2025-01-02 319.90 332.50 310.75 330.80 0.1M
2025-01-01 305.45 318.90 301.85 316.90 0.0M