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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 65.73 65.73 63.20 63.57 0.0M
2021-12-30 62.93 65.19 62.93 64.98 0.0M
2021-12-29 65.73 65.87 62.83 63.77 0.0M
2021-12-28 62.00 65.29 62.00 65.09 0.0M
2021-12-27 61.99 63.71 61.07 62.06 0.1M
2021-12-24 65.37 65.37 61.35 62.27 0.0M
2021-12-23 64.27 64.27 63.00 63.90 0.0M
2021-12-22 61.73 64.00 60.67 63.00 0.0M
2021-12-21 63.33 65.33 61.90 62.31 0.0M
2021-12-20 65.33 65.33 58.81 60.67 0.2M
2021-12-17 67.32 67.32 64.29 64.66 0.1M
2021-12-16 66.67 67.33 65.75 65.99 0.0M
2021-12-15 66.67 67.73 65.73 65.93 0.1M
2021-12-14 67.07 67.33 66.01 66.77 0.0M
2021-12-13 69.20 69.20 66.40 67.16 0.1M
2021-12-10 65.76 68.47 65.76 68.30 0.1M
2021-12-09 67.99 68.00 66.01 67.35 0.1M
2021-12-08 69.07 69.20 66.80 67.36 0.0M
2021-12-07 68.13 69.05 65.77 68.25 0.1M
2021-12-06 66.67 67.77 65.06 66.88 0.1M
2021-12-03 68.25 68.25 64.28 65.11 0.1M
2021-12-02 68.00 68.00 64.27 66.64 0.1M
2021-12-01 65.07 68.00 65.07 65.90 0.0M
2021-11-30 65.73 69.73 65.35 65.97 0.1M
2021-11-29 65.51 67.96 64.13 65.93 0.0M
2021-11-26 68.47 69.07 64.35 67.57 0.1M
2021-11-25 69.17 71.33 69.07 69.12 0.0M
2021-11-24 72.00 72.00 70.40 70.70 0.0M
2021-11-23 71.87 71.88 70.53 71.10 0.1M
2021-11-22 72.67 74.00 67.73 70.06 0.2M
2021-11-18 73.45 73.45 70.00 71.21 0.0M
2021-11-17 69.31 71.99 67.70 71.35 0.1M
2021-11-16 69.87 69.87 67.47 67.66 0.1M
2021-11-15 72.00 74.30 68.17 69.04 0.1M
2021-11-12 78.59 78.59 71.43 72.72 0.2M
2021-11-11 76.44 78.00 75.39 77.26 0.1M
2021-11-10 76.00 77.94 74.70 76.39 0.1M
2021-11-09 73.27 77.33 73.27 76.16 0.0M
2021-11-08 74.18 76.27 72.48 74.46 0.0M
2021-11-04 73.33 75.87 72.29 74.18 0.0M
2021-11-03 71.99 73.33 68.84 72.23 0.1M
2021-11-02 70.93 72.00 69.20 71.03 0.1M
2021-11-01 64.30 70.40 64.30 69.64 0.1M
2021-10-29 65.86 66.00 62.80 64.26 0.1M
2021-10-28 67.85 67.85 64.81 65.45 0.0M
2021-10-27 68.00 69.03 65.87 66.27 0.1M
2021-10-26 66.52 68.40 64.69 67.90 0.1M
2021-10-25 70.00 70.27 64.00 65.07 0.2M
2021-10-22 70.67 72.00 68.00 69.80 0.1M
2021-10-21 73.57 74.51 64.80 68.72 0.2M
2021-10-20 74.27 75.11 71.87 72.63 0.0M
2021-10-19 76.40 76.40 72.27 72.81 0.1M
2021-10-18 79.19 79.53 74.67 75.03 0.1M
2021-10-14 76.60 78.27 74.93 77.53 0.1M
2021-10-13 78.93 78.93 75.72 76.46 0.1M
2021-10-12 76.27 78.56 76.27 77.62 0.1M
2021-10-11 77.17 79.31 76.00 77.23 0.1M
2021-10-08 78.27 78.27 73.20 75.42 0.2M
2021-10-07 78.15 79.25 76.13 76.37 0.1M
2021-10-06 79.35 80.44 77.00 77.77 0.1M
2021-10-05 81.59 81.59 78.67 79.27 0.1M
2021-10-04 82.25 82.25 80.00 80.21 0.1M
2021-10-01 82.91 82.91 80.27 80.75 0.1M
2021-09-30 79.33 84.00 77.33 81.97 0.1M
2021-09-29 80.00 80.93 78.15 78.77 0.1M
2021-09-28 82.40 83.32 78.67 81.13 0.2M
2021-09-27 81.81 85.07 80.93 81.43 0.2M
2021-09-24 82.93 86.00 78.03 80.21 0.2M
2021-09-23 90.53 92.27 81.75 82.36 0.4M
2021-09-22 85.73 89.33 84.67 88.82 0.4M
2021-09-21 74.80 82.67 74.80 82.53 0.6M
2021-09-20 65.99 78.56 64.34 74.46 0.8M
2021-09-17 65.34 67.39 63.87 65.47 0.2M
2021-09-16 67.27 69.07 65.33 65.81 0.2M
2021-09-15 69.73 69.73 64.00 66.48 0.3M
2021-09-14 59.20 70.18 59.20 69.81 1.2M
2021-09-13 58.30 59.46 56.71 58.49 0.1M
2021-09-09 58.53 59.10 58.13 58.27 0.0M
2021-09-08 56.68 58.67 56.68 58.17 0.1M
2021-09-07 58.67 59.18 56.67 57.36 0.1M
2021-09-06 57.60 61.20 56.88 57.86 0.1M
2021-09-03 60.93 61.92 58.01 58.48 0.1M
2021-09-02 58.87 60.67 58.66 60.18 0.2M
2021-09-01 56.01 59.17 56.01 58.87 0.2M
2021-08-31 57.33 59.19 56.03 57.27 0.2M
2021-08-30 56.17 57.32 54.53 56.87 0.1M
2021-08-27 56.27 56.27 54.07 56.08 0.1M
2021-08-26 55.99 55.99 54.80 55.61 0.1M
2021-08-25 56.13 56.67 54.93 55.48 0.1M
2021-08-24 56.66 56.66 55.01 56.04 0.1M
2021-08-23 56.67 58.00 54.40 55.79 0.1M
2021-08-20 57.73 57.73 54.67 57.11 0.2M
2021-08-18 56.00 58.27 54.27 57.73 0.2M
2021-08-17 54.13 55.97 54.13 55.37 0.1M
2021-08-16 56.93 58.40 55.00 55.58 0.1M
2021-08-13 60.39 60.59 55.41 56.45 0.2M
2021-08-12 56.00 60.53 54.53 58.21 0.5M
2021-08-11 53.11 54.40 47.45 53.75 0.4M
2021-08-10 58.91 58.91 52.07 53.12 0.2M
2021-08-09 56.47 59.33 55.60 58.33 0.3M
2021-08-06 52.00 56.00 52.00 54.85 0.1M
2021-08-05 53.61 54.67 50.95 52.37 0.1M
2021-08-04 54.97 56.27 53.33 54.01 0.1M
2021-08-03 54.87 56.40 54.00 55.63 0.1M
2021-08-02 55.03 55.20 53.48 53.81 0.1M
2021-07-30 53.67 55.29 53.60 53.95 0.1M
2021-07-29 55.49 56.00 52.93 54.28 0.1M
2021-07-28 56.67 58.39 52.13 54.39 0.2M
2021-07-27 56.69 58.39 56.15 57.23 0.1M
2021-07-26 58.11 59.86 56.67 57.37 0.1M
2021-07-23 58.10 58.67 56.40 56.71 0.1M
2021-07-22 58.67 60.51 56.93 58.10 0.1M
2021-07-20 61.05 61.05 57.38 58.47 0.4M
2021-07-19 52.67 61.81 50.01 61.46 1.4M
2021-07-16 52.37 52.37 49.58 51.51 0.1M
2021-07-15 51.33 51.87 50.40 51.37 0.1M
2021-07-14 52.67 52.67 50.03 50.76 0.2M
2021-07-13 50.53 52.00 50.00 51.69 0.2M
2021-07-12 51.33 52.65 48.67 49.39 0.4M
2021-07-09 44.00 50.53 44.00 49.33 0.7M
2021-07-08 42.95 45.12 42.03 43.75 0.3M
2021-07-07 41.73 43.99 41.60 42.94 0.1M
2021-07-06 43.07 43.07 41.73 42.19 0.1M
2021-07-05 43.80 43.87 42.08 42.22 0.1M
2021-07-02 43.92 43.92 42.68 43.27 0.1M
2021-07-01 43.31 43.60 41.76 42.99 0.1M
2021-06-30 40.93 43.56 40.93 42.46 0.1M
2021-06-29 43.79 43.79 40.80 41.99 0.2M
2021-06-28 44.37 44.37 42.18 42.87 0.1M
2021-06-25 44.53 44.53 43.07 43.47 0.1M
2021-06-24 42.39 43.87 41.40 42.92 0.2M
2021-06-23 43.97 43.97 41.35 41.71 0.1M
2021-06-22 43.45 44.40 42.67 43.29 0.3M
2021-06-21 38.73 42.67 38.67 42.46 0.6M
2021-06-18 39.45 39.45 37.63 38.84 0.2M
2021-06-17 38.03 39.13 38.03 38.58 0.1M
2021-06-16 38.67 39.87 37.75 39.16 0.1M
2021-06-15 37.96 39.87 37.07 38.39 0.1M
2021-06-14 38.00 38.13 36.70 37.75 0.1M
2021-06-11 38.43 39.27 37.73 38.01 0.1M
2021-06-10 39.07 39.72 38.27 38.47 0.0M
2021-06-09 39.71 39.85 38.27 38.56 0.2M
2021-06-08 39.87 40.13 38.00 39.71 0.3M
2021-06-07 38.27 40.00 38.00 39.65 0.7M
2021-06-04 36.47 38.27 34.67 37.77 0.5M
2021-06-03 37.87 38.00 35.99 36.63 0.1M
2021-06-02 34.27 38.00 33.58 37.47 0.4M
2021-06-01 34.32 34.36 33.33 33.59 0.1M
2021-05-31 34.91 34.91 33.33 33.91 0.1M
2021-05-28 35.99 35.99 34.20 34.35 0.1M
2021-05-27 35.93 36.53 34.81 35.27 0.2M
2021-05-26 35.73 35.80 33.33 35.51 0.3M
2021-05-25 36.00 36.00 33.99 34.39 0.3M
2021-05-24 37.73 37.73 34.67 35.72 0.2M
2021-05-21 37.47 37.47 36.20 36.87 0.1M
2021-05-20 37.59 37.60 36.07 36.25 0.1M
2021-05-19 37.07 37.99 36.69 37.51 0.1M
2021-05-18 40.39 40.39 37.07 37.74 0.3M
2021-05-17 37.33 41.47 35.33 39.35 0.6M
2021-05-14 36.89 38.27 34.72 35.48 0.3M
2021-05-12 39.59 39.59 36.17 36.89 0.2M
2021-05-11 38.07 39.85 37.60 38.74 0.3M
2021-05-10 36.00 39.87 35.07 38.07 1.0M
2021-05-07 34.27 35.99 33.36 34.97 0.3M
2021-05-06 34.68 35.19 33.33 33.93 0.2M
2021-05-05 31.74 36.67 31.74 34.54 1.2M
2021-05-04 33.33 33.60 32.13 32.29 0.2M
2021-05-03 32.79 33.33 31.33 33.03 0.4M
2021-04-30 31.73 33.79 31.73 32.88 0.5M
2021-04-29 31.87 32.00 31.33 31.86 0.1M
2021-04-28 32.40 32.52 31.47 31.61 0.2M
2021-04-27 32.53 32.53 31.27 31.45 0.1M
2021-04-26 32.22 33.87 31.73 32.05 0.2M
2021-04-23 33.27 34.00 31.75 31.98 0.2M
2021-04-22 30.67 33.47 29.48 32.41 0.5M
2021-04-20 27.34 30.93 27.34 30.16 0.2M
2021-04-19 26.81 28.12 26.81 27.79 0.1M
2021-04-16 28.03 28.77 28.03 28.50 0.0M
2021-04-15 28.66 28.88 27.59 28.01 0.1M
2021-04-13 27.21 28.93 27.21 28.61 0.0M
2021-04-12 29.65 29.65 27.84 28.63 0.1M
2021-04-09 29.60 29.99 29.33 29.65 0.1M
2021-04-08 30.53 30.53 29.09 29.37 0.1M
2021-04-07 29.05 30.65 28.33 30.13 0.2M
2021-04-06 27.86 29.19 27.33 28.63 0.1M
2021-04-05 27.73 28.00 26.93 27.54 0.1M
2021-04-01 27.97 27.99 27.10 27.95 0.0M
2021-03-31 27.99 27.99 26.84 27.15 0.0M
2021-03-30 26.53 27.80 26.53 27.12 0.1M
2021-03-26 27.69 27.73 26.53 26.64 0.0M
2021-03-25 27.37 27.95 26.27 27.13 0.1M
2021-03-24 27.51 28.66 26.93 27.29 0.1M
2021-03-23 29.20 29.20 28.15 28.29 0.1M
2021-03-22 29.19 29.31 28.18 28.47 0.1M
2021-03-19 27.33 28.89 26.13 28.18 0.1M
2021-03-18 29.07 29.07 26.13 27.36 0.1M
2021-03-17 28.43 29.33 28.41 28.43 0.1M
2021-03-16 29.56 29.56 28.75 28.87 0.1M
2021-03-15 28.67 29.32 28.67 29.06 0.1M
2021-03-12 28.13 29.33 28.13 28.61 0.1M
2021-03-10 29.23 30.37 28.53 28.60 0.1M
2021-03-09 29.85 29.85 28.60 28.73 0.1M
2021-03-08 29.33 30.12 28.27 28.84 0.2M
2021-03-05 29.73 29.87 28.80 29.02 0.1M
2021-03-04 29.88 30.50 29.33 29.74 0.1M
2021-03-03 30.90 30.91 29.87 30.02 0.2M
2021-03-02 31.03 31.03 30.00 30.19 0.1M
2021-03-01 30.45 31.87 30.15 30.39 0.1M
2021-02-26 30.53 31.06 30.13 30.45 0.1M
2021-02-25 31.55 31.77 30.67 30.91 0.0M
2021-02-24 30.74 31.47 30.27 31.39 0.1M
2021-02-23 29.88 31.29 29.60 30.32 0.1M
2021-02-22 31.60 31.60 30.13 30.48 0.1M
2021-02-19 31.73 32.13 30.27 31.52 0.3M
2021-02-18 30.67 31.86 30.00 31.34 0.2M
2021-02-17 30.63 30.92 29.61 30.27 0.2M
2021-02-16 31.60 32.66 30.13 30.31 0.2M
2021-02-15 30.53 31.86 28.67 31.25 0.6M
2021-02-12 30.67 31.33 30.13 30.65 0.3M
2021-02-11 32.00 34.53 30.81 31.49 1.2M
2021-02-10 32.25 32.67 32.00 32.36 0.1M
2021-02-09 32.45 33.33 31.60 32.41 0.1M
2021-02-08 33.46 33.79 32.13 32.95 0.1M
2021-02-05 32.62 33.32 32.03 32.95 0.1M
2021-02-04 32.47 33.13 31.33 32.08 0.2M
2021-02-03 32.51 32.53 31.99 32.47 0.1M
2021-02-02 32.66 32.66 31.60 31.85 0.1M
2021-02-01 32.79 32.79 31.07 32.11 0.1M
2021-01-29 33.02 33.02 31.13 31.65 0.2M
2021-01-28 31.33 33.47 31.07 32.55 0.1M
2021-01-27 30.97 32.49 30.97 31.52 0.1M
2021-01-25 32.00 32.40 31.33 31.70 0.1M
2021-01-22 32.00 33.27 31.80 32.61 0.1M
2021-01-21 33.07 33.59 32.33 32.71 0.1M
2021-01-20 33.59 33.73 32.93 33.19 0.0M
2021-01-19 31.47 33.99 31.47 32.76 0.2M
2021-01-18 32.67 32.67 30.53 31.27 0.2M
2021-01-15 33.73 33.73 32.00 32.09 0.2M
2021-01-14 33.61 34.30 32.80 32.86 0.2M
2021-01-13 34.45 34.45 33.61 33.75 0.1M
2021-01-12 34.60 34.60 33.60 33.97 0.1M
2021-01-11 34.13 34.65 33.41 34.53 0.2M
2021-01-08 35.07 35.07 33.20 34.05 0.4M
2021-01-07 34.67 34.80 33.80 34.17 0.1M
2021-01-06 35.19 35.33 34.07 34.63 0.2M
2021-01-05 33.37 34.89 33.37 34.51 0.2M
2021-01-04 33.67 34.48 33.67 34.03 0.2M
2021-01-01 35.47 35.47 33.33 33.66 0.1M