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
2022-12-30 103.20 104.67 101.97 103.18 0.0M
2022-12-29 102.37 104.27 100.32 103.27 0.0M
2022-12-28 103.70 105.71 100.30 102.37 0.0M
2022-12-27 104.01 106.49 99.39 101.67 0.1M
2022-12-26 95.00 103.73 93.76 102.93 0.1M
2022-12-23 97.47 102.39 94.67 95.01 0.1M
2022-12-22 104.06 106.27 98.41 100.65 0.1M
2022-12-21 109.73 109.73 103.33 104.06 0.1M
2022-12-20 113.33 115.29 107.87 108.73 0.1M
2022-12-19 101.34 122.81 101.07 111.51 0.3M
2022-12-16 101.33 104.77 101.33 102.34 0.1M
2022-12-15 105.80 105.80 101.73 102.66 0.1M
2022-12-14 108.00 108.00 103.60 105.27 0.1M
2022-12-13 104.67 107.33 103.00 106.48 0.1M
2022-12-12 104.00 107.33 102.70 103.65 0.1M
2022-12-09 105.20 106.67 103.07 103.93 0.1M
2022-12-08 104.93 108.40 103.33 104.10 0.1M
2022-12-07 106.00 106.40 104.00 105.43 0.0M
2022-12-06 107.85 107.85 104.13 104.61 0.1M
2022-12-05 109.33 110.53 106.13 106.65 0.1M
2022-12-02 105.63 112.00 105.63 109.17 0.2M
2022-12-01 104.27 108.59 104.27 107.17 0.1M
2022-11-30 110.80 113.20 103.19 106.03 0.2M
2022-11-29 113.33 113.60 108.69 109.65 0.1M
2022-11-28 101.34 114.77 101.34 112.31 0.4M
2022-11-25 101.27 102.53 100.87 101.38 0.1M
2022-11-24 102.00 104.27 98.93 100.21 0.1M
2022-11-23 102.93 103.47 93.67 101.10 0.5M
2022-11-22 112.85 114.65 100.29 102.42 0.5M
2022-11-21 119.43 119.99 111.47 112.45 0.3M
2022-11-18 120.60 121.87 117.53 118.27 0.2M
2022-11-17 118.67 122.00 116.01 119.45 0.3M
2022-11-16 113.87 121.20 111.11 117.61 0.5M
2022-11-15 114.00 114.13 108.01 113.84 0.2M
2022-11-14 111.94 114.00 111.53 113.15 0.2M
2022-11-11 107.87 109.99 106.80 109.59 0.2M
2022-11-10 105.32 107.65 102.40 105.66 0.2M
2022-11-09 101.73 106.67 98.67 103.25 0.4M
2022-11-07 100.66 102.53 95.07 98.33 0.3M
2022-11-04 101.73 101.73 98.00 98.49 0.1M
2022-11-03 100.39 100.67 97.60 100.32 0.1M
2022-11-02 99.60 99.87 95.75 99.05 0.1M
2022-11-01 99.23 99.87 97.67 98.28 0.1M
2022-10-31 102.00 102.31 97.48 99.23 0.1M
2022-10-28 98.92 101.32 97.87 100.67 0.2M
2022-10-27 95.00 99.96 94.93 97.49 0.2M
2022-10-25 96.59 97.20 93.61 94.72 0.0M
2022-10-24 97.20 98.40 95.20 96.62 0.1M
2022-10-21 95.32 95.87 93.48 95.07 0.1M
2022-10-20 96.00 96.00 92.74 93.24 0.1M
2022-10-19 96.27 96.64 94.67 95.04 0.1M
2022-10-18 94.60 98.13 93.35 94.55 0.3M
2022-10-17 95.33 96.52 91.47 92.91 0.1M
2022-10-14 92.80 96.80 92.80 94.23 0.1M
2022-10-13 88.80 96.80 88.00 92.35 0.2M
2022-10-12 87.80 90.27 85.51 87.23 0.1M
2022-10-11 92.00 94.40 86.67 88.21 0.2M
2022-10-10 82.67 92.00 82.67 91.63 0.4M
2022-10-07 84.67 85.07 82.67 83.69 0.0M
2022-10-06 83.87 85.17 80.69 84.05 0.1M
2022-10-04 85.06 85.20 81.70 82.36 0.1M
2022-10-03 84.27 85.33 81.64 82.87 0.1M
2022-09-30 81.11 85.33 78.00 84.54 0.1M
2022-09-29 83.32 83.97 79.53 80.59 0.1M
2022-09-28 85.33 85.33 80.40 80.83 0.1M
2022-09-27 82.00 85.06 80.41 84.05 0.1M
2022-09-26 88.67 88.67 78.81 81.41 0.3M
2022-09-23 87.86 91.73 86.80 88.37 0.4M
2022-09-22 82.47 86.93 79.60 86.07 0.3M
2022-09-21 81.20 82.53 79.47 80.64 0.1M
2022-09-20 81.07 82.87 78.95 79.91 0.1M
2022-09-19 78.80 82.93 76.67 81.60 0.2M
2022-09-16 81.61 85.83 79.63 80.47 0.2M
2022-09-15 80.00 84.93 80.00 83.85 0.2M
2022-09-14 78.67 81.20 76.00 79.09 0.1M
2022-09-13 82.93 83.80 77.47 78.70 0.2M
2022-09-12 84.79 86.00 81.34 81.78 0.3M
2022-09-09 74.53 85.60 74.53 79.81 0.8M
2022-09-08 73.99 74.27 71.87 73.93 0.2M
2022-09-07 71.07 74.67 71.07 72.96 0.5M
2022-09-06 67.73 73.07 66.88 71.25 0.4M
2022-09-05 67.80 69.00 66.43 66.99 0.1M
2022-09-02 70.00 70.67 66.01 67.77 0.1M
2022-09-01 69.86 69.86 68.41 68.70 0.0M
2022-08-30 69.40 70.93 68.75 69.11 0.2M
2022-08-29 68.53 69.87 66.96 69.29 0.1M
2022-08-26 69.17 69.17 68.30 68.82 0.1M
2022-08-25 69.87 70.40 68.27 68.84 0.1M
2022-08-24 69.17 69.17 67.33 68.90 0.1M
2022-08-23 67.41 68.67 66.69 68.32 0.1M
2022-08-22 69.44 69.44 66.93 67.38 0.1M
2022-08-19 67.50 69.72 67.07 67.58 0.0M
2022-08-18 67.73 70.13 67.07 67.50 0.1M
2022-08-17 67.33 68.27 66.67 67.67 0.0M
2022-08-16 66.80 67.60 64.67 66.57 0.1M
2022-08-12 69.33 69.33 66.01 66.85 0.1M
2022-08-11 68.27 70.00 67.43 67.95 0.1M
2022-08-10 67.50 69.17 67.33 67.84 0.1M
2022-08-08 69.97 69.97 67.33 67.72 0.0M
2022-08-05 70.67 71.33 67.99 68.57 0.1M
2022-08-04 68.66 70.53 66.67 69.63 0.2M
2022-08-03 70.67 70.67 65.93 67.29 0.1M
2022-08-02 71.33 71.33 68.42 69.48 0.1M
2022-08-01 71.87 71.87 69.60 69.88 0.1M
2022-07-29 71.73 71.73 69.48 70.83 0.1M
2022-07-28 74.38 74.38 70.13 70.65 0.3M
2022-07-27 64.81 74.92 64.16 73.49 1.4M
2022-07-26 65.44 66.65 65.04 65.81 0.1M
2022-07-25 64.00 65.20 62.42 65.07 0.1M
2022-07-22 63.45 63.91 61.07 63.06 0.1M
2022-07-21 59.73 64.66 58.93 62.01 0.2M
2022-07-20 58.40 59.85 56.87 58.63 0.2M
2022-07-19 58.37 58.37 57.56 57.66 0.0M
2022-07-18 56.67 57.32 56.15 57.13 0.0M
2022-07-15 58.00 58.00 56.81 57.15 0.0M
2022-07-14 57.99 57.99 57.33 57.70 0.0M
2022-07-13 57.59 58.50 56.56 57.67 0.0M
2022-07-12 57.97 57.97 56.18 56.69 0.0M
2022-07-11 57.33 58.00 56.67 57.79 0.0M
2022-07-08 58.67 58.67 56.68 57.25 0.0M
2022-07-07 58.00 58.36 57.47 57.94 0.0M
2022-07-06 58.11 58.11 56.35 57.59 0.0M
2022-07-05 57.60 58.65 56.00 56.66 0.0M
2022-07-04 58.52 58.52 56.80 57.00 0.0M
2022-07-01 57.87 58.11 56.67 57.66 0.0M
2022-06-30 58.93 59.33 56.67 57.23 0.0M
2022-06-29 56.78 59.04 54.93 57.81 0.0M
2022-06-28 56.37 56.37 55.07 56.16 0.0M
2022-06-27 55.73 56.40 54.67 56.11 0.0M
2022-06-24 54.47 55.83 52.35 54.71 0.1M
2022-06-23 53.60 54.89 52.83 53.40 0.0M
2022-06-22 54.06 55.07 52.53 54.25 0.0M
2022-06-21 52.11 53.99 50.15 52.77 0.0M
2022-06-20 53.33 54.48 51.61 52.11 0.0M
2022-06-17 55.60 55.60 52.17 52.51 0.0M
2022-06-16 56.39 56.39 52.80 53.37 0.0M
2022-06-15 55.73 57.99 54.21 54.81 0.0M
2022-06-14 53.52 55.73 53.52 54.94 0.0M
2022-06-13 53.47 55.27 53.47 54.37 0.0M
2022-06-10 56.00 56.00 54.68 55.41 0.0M
2022-06-09 57.57 57.57 54.01 55.85 0.0M
2022-06-08 56.00 57.33 54.07 54.97 0.0M
2022-06-07 58.33 58.33 54.67 56.09 0.0M
2022-06-06 59.44 59.44 56.09 56.75 0.0M
2022-06-03 58.44 59.84 57.67 58.25 0.0M
2022-06-02 59.33 59.33 57.05 57.11 0.0M
2022-06-01 58.40 58.67 56.13 57.61 0.0M
2022-05-31 58.46 58.47 56.93 57.61 0.0M
2022-05-30 60.00 60.00 57.07 57.65 0.0M
2022-05-27 54.27 57.19 53.74 56.79 0.1M
2022-05-26 53.33 55.30 52.00 53.79 0.0M
2022-05-25 56.15 58.80 53.47 53.91 0.1M
2022-05-24 60.67 60.67 55.47 56.15 0.0M
2022-05-23 62.00 62.00 56.93 58.53 0.1M
2022-05-20 59.60 63.29 58.27 60.24 0.3M
2022-05-19 54.27 58.29 54.26 57.91 0.1M
2022-05-18 55.99 58.26 55.49 57.13 0.1M
2022-05-17 54.65 54.67 53.15 54.13 0.0M
2022-05-16 53.46 53.46 51.43 52.96 0.0M
2022-05-13 51.87 55.73 50.40 50.84 0.1M
2022-05-12 55.96 55.96 51.20 51.50 0.1M
2022-05-11 57.37 58.53 52.67 53.87 0.1M
2022-05-10 60.00 60.93 57.39 58.25 0.1M
2022-05-09 60.94 60.94 57.20 58.83 0.0M
2022-05-06 59.61 62.40 59.33 60.94 0.1M
2022-05-05 63.33 64.93 60.40 61.32 0.0M
2022-05-04 62.13 65.20 61.73 63.30 0.1M
2022-05-02 62.80 63.47 60.13 62.14 0.1M
2022-04-29 62.13 63.29 60.36 62.54 0.1M
2022-04-28 61.91 63.73 61.91 62.47 0.1M
2022-04-27 59.28 62.40 56.67 61.90 0.2M
2022-04-26 54.67 59.17 54.67 58.72 0.1M
2022-04-25 54.67 56.00 53.32 55.30 0.1M
2022-04-22 56.53 56.53 54.42 54.74 0.0M
2022-04-21 55.33 56.61 55.33 55.87 0.0M
2022-04-20 56.67 57.33 53.67 55.49 0.1M
2022-04-19 54.97 57.20 54.97 56.21 0.0M
2022-04-18 54.73 57.60 54.40 55.09 0.0M
2022-04-13 55.63 56.00 54.79 55.01 0.0M
2022-04-12 55.07 56.66 54.82 55.62 0.0M
2022-04-11 55.73 56.93 55.33 56.52 0.0M
2022-04-08 56.13 56.60 55.33 55.36 0.0M
2022-04-07 56.67 57.32 54.67 55.82 0.1M
2022-04-06 56.83 57.87 54.81 56.55 0.1M
2022-04-05 58.93 59.33 56.44 56.83 0.1M
2022-04-04 57.87 59.20 56.03 58.05 0.1M
2022-04-01 54.27 56.80 54.12 56.40 0.0M
2022-03-31 56.87 57.97 53.49 54.33 0.1M
2022-03-30 58.64 58.64 56.67 56.87 0.0M
2022-03-29 59.07 59.25 56.69 57.15 0.1M
2022-03-28 59.17 59.17 57.40 58.09 0.1M
2022-03-25 55.95 59.73 53.51 57.36 0.2M
2022-03-24 55.99 55.99 53.61 54.85 0.1M
2022-03-23 55.26 55.47 53.73 54.45 0.2M
2022-03-22 56.80 56.80 53.79 54.17 0.1M
2022-03-21 54.67 56.13 54.40 55.93 0.1M
2022-03-17 50.00 55.99 50.00 54.30 0.2M
2022-03-16 49.73 51.69 48.34 49.92 0.0M
2022-03-15 50.00 51.73 48.31 49.83 0.1M
2022-03-14 51.87 51.87 49.63 49.95 0.0M
2022-03-11 51.73 51.99 49.48 50.67 0.0M
2022-03-10 50.67 51.96 49.75 50.83 0.1M
2022-03-09 48.53 50.67 48.53 49.67 0.2M
2022-03-08 46.27 48.00 44.60 47.55 0.1M
2022-03-07 46.20 46.20 43.47 44.55 0.1M
2022-03-04 46.67 46.67 45.20 45.75 0.1M
2022-03-03 48.53 48.53 46.13 47.38 0.0M
2022-03-02 44.93 47.73 42.27 46.53 0.0M
2022-02-28 47.13 47.13 43.33 44.93 0.1M
2022-02-25 45.00 48.00 45.00 46.73 0.0M
2022-02-24 47.33 48.00 43.20 44.97 0.1M
2022-02-23 48.16 50.76 46.85 48.65 0.1M
2022-02-22 48.52 48.52 46.78 47.90 0.1M
2022-02-21 47.62 48.45 46.07 47.46 0.1M
2022-02-18 50.13 51.59 47.07 47.62 0.1M
2022-02-17 51.99 51.99 49.67 50.13 0.0M
2022-02-16 51.47 52.13 49.34 50.65 0.1M
2022-02-15 49.37 51.33 49.33 50.13 0.1M
2022-02-14 51.33 51.33 48.67 49.23 0.2M
2022-02-11 56.80 56.80 52.03 52.93 0.3M
2022-02-10 54.01 56.13 52.67 55.97 0.1M
2022-02-09 55.20 56.13 54.00 54.20 0.1M
2022-02-08 55.73 56.66 53.49 55.14 0.0M
2022-02-07 57.85 57.85 53.49 54.72 0.1M
2022-02-04 57.60 58.79 55.07 55.45 0.2M
2022-02-03 58.93 59.60 56.67 57.28 0.1M
2022-02-02 58.30 59.85 56.85 57.57 0.1M
2022-02-01 59.73 61.71 56.95 58.29 0.2M
2022-01-31 63.98 63.98 58.67 59.43 0.2M
2022-01-28 66.13 66.13 61.33 61.90 0.0M
2022-01-27 63.73 63.73 60.21 61.20 0.1M
2022-01-25 60.28 62.67 60.13 62.03 0.0M
2022-01-24 65.20 65.33 61.07 61.91 0.1M
2022-01-21 64.33 64.53 63.34 63.62 0.0M
2022-01-20 62.93 65.33 62.93 64.55 0.0M
2022-01-19 64.67 65.47 63.99 65.01 0.0M
2022-01-18 66.85 67.60 64.67 64.79 0.1M
2022-01-17 66.60 67.07 64.31 66.42 0.1M
2022-01-14 67.20 67.31 63.87 64.91 0.0M
2022-01-13 66.13 66.64 64.18 65.89 0.0M
2022-01-12 66.41 67.47 65.60 65.96 0.0M
2022-01-11 66.91 68.20 65.48 66.41 0.0M
2022-01-10 66.65 67.33 65.94 66.93 0.1M
2022-01-07 65.32 66.00 64.13 65.08 0.0M
2022-01-06 66.40 66.40 62.67 64.28 0.1M
2022-01-05 67.20 67.73 64.81 65.18 0.0M
2022-01-04 68.53 68.53 65.60 66.07 0.1M
2022-01-03 65.33 67.92 63.73 66.71 0.1M