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
2023-12-29 151.63 174.00 146.67 171.03 3.2M
2023-12-28 156.27 156.27 147.73 149.37 0.8M
2023-12-27 133.33 157.43 133.33 152.70 10.0M
2023-12-26 128.00 132.67 128.00 131.20 0.3M
2023-12-22 133.13 133.90 127.87 129.03 0.3M
2023-12-21 120.67 134.37 108.20 130.87 2.4M
2023-12-20 125.77 126.67 120.00 121.33 0.1M
2023-12-19 125.97 125.97 123.10 124.73 0.1M
2023-12-18 123.40 126.33 123.37 124.83 0.1M
2023-12-15 126.80 128.00 123.53 123.97 0.1M
2023-12-14 127.87 128.83 125.00 125.50 0.1M
2023-12-13 125.33 129.87 122.67 126.80 0.1M
2023-12-12 127.33 128.37 123.33 124.80 0.1M
2023-12-11 126.73 128.67 126.00 127.10 0.1M
2023-12-08 126.60 127.50 123.53 125.87 0.1M
2023-12-07 123.33 127.33 123.33 125.63 0.1M
2023-12-06 126.70 127.80 123.67 124.13 0.1M
2023-12-05 128.43 129.87 125.33 126.70 0.1M
2023-12-04 128.53 132.63 126.70 128.23 0.1M
2023-12-01 127.40 130.60 125.40 128.50 0.2M
2023-11-30 126.93 128.97 126.63 127.70 0.1M
2023-11-29 124.53 128.60 122.87 126.90 0.2M
2023-11-28 121.53 126.53 121.53 123.07 0.3M
2023-11-24 129.67 132.00 118.33 120.87 0.6M
2023-11-23 125.17 132.33 125.17 129.70 0.2M
2023-11-22 127.77 129.30 124.33 126.80 0.1M
2023-11-21 120.53 129.50 120.00 127.77 0.4M
2023-11-20 129.53 132.13 116.70 121.27 0.4M
2023-11-17 128.60 130.67 126.00 129.50 0.1M
2023-11-16 136.67 136.67 125.97 127.20 0.4M
2023-11-15 124.13 136.93 124.00 131.93 0.9M
2023-11-13 125.00 125.27 119.97 123.50 0.2M
2023-11-12 123.30 129.33 119.67 122.23 0.2M
2023-11-10 124.00 129.87 119.67 120.43 0.4M
2023-11-09 133.10 134.97 119.93 121.97 0.5M
2023-11-08 138.77 138.77 130.67 133.17 0.2M
2023-11-07 133.60 141.27 130.73 138.80 0.1M
2023-11-06 132.67 135.97 120.33 133.70 0.5M
2023-11-03 144.10 146.30 142.73 144.90 0.0M
2023-11-02 144.47 146.40 142.07 144.10 0.0M
2023-11-01 145.77 146.00 143.33 144.33 0.1M
2023-10-31 146.30 147.33 143.50 144.27 0.1M
2023-10-30 146.10 146.33 137.17 145.83 0.1M
2023-10-27 139.20 146.53 139.17 144.40 0.1M
2023-10-26 124.87 145.33 118.73 139.20 0.3M
2023-10-25 133.97 139.73 120.57 125.37 0.2M
2023-10-23 144.53 147.07 130.67 132.67 0.2M
2023-10-20 146.53 146.73 142.50 144.20 0.1M
2023-10-19 146.67 147.77 141.47 144.63 0.1M
2023-10-18 140.67 146.13 140.67 145.43 0.1M
2023-10-17 147.87 149.20 138.67 140.00 0.1M
2023-10-16 145.60 151.93 145.33 147.20 0.1M
2023-10-13 145.97 148.33 145.37 146.17 0.1M
2023-10-12 148.67 150.00 145.00 146.70 0.2M
2023-10-11 150.00 150.00 140.77 146.87 0.3M
2023-10-10 143.60 152.63 137.33 150.10 0.3M
2023-10-09 136.98 142.53 134.93 139.71 0.3M
2023-10-06 136.13 139.87 136.13 138.41 0.2M
2023-10-05 137.20 139.87 134.00 136.06 0.1M
2023-10-04 139.95 139.95 133.47 136.06 0.3M
2023-10-03 138.93 139.87 136.27 138.61 0.2M
2023-09-29 139.20 139.20 130.01 136.45 0.3M
2023-09-28 130.33 136.13 129.33 135.73 0.5M
2023-09-27 126.60 129.33 123.55 128.83 0.3M
2023-09-26 119.07 124.67 119.03 124.27 0.3M
2023-09-25 117.47 119.72 117.07 117.95 0.1M
2023-09-22 114.03 117.34 114.03 116.17 0.1M
2023-09-21 119.31 121.20 112.67 114.67 0.1M
2023-09-20 118.66 121.20 116.27 117.30 0.2M
2023-09-18 121.20 121.33 116.93 117.36 0.2M
2023-09-15 115.60 119.73 114.31 119.35 0.4M
2023-09-14 108.00 117.44 107.60 114.27 0.6M
2023-09-13 105.85 107.93 103.41 107.49 0.1M
2023-09-12 107.47 107.93 102.75 105.52 0.1M
2023-09-11 107.32 107.79 106.67 106.89 0.1M
2023-09-08 107.98 107.98 106.89 107.32 0.1M
2023-09-07 107.61 108.40 107.09 107.82 0.2M
2023-09-06 108.27 108.38 107.08 107.51 0.1M
2023-09-05 108.00 108.64 106.67 107.98 0.2M
2023-09-04 107.33 108.00 106.00 107.54 0.1M
2023-09-01 108.27 108.63 106.93 107.10 0.1M
2023-08-31 107.99 108.38 106.93 107.87 0.1M
2023-08-30 108.63 108.64 107.00 107.97 0.1M
2023-08-29 106.66 108.25 105.49 107.92 0.1M
2023-08-28 107.33 107.33 104.00 106.05 0.1M
2023-08-25 107.87 107.87 106.00 106.92 0.1M
2023-08-24 108.80 108.80 105.56 106.75 0.1M
2023-08-23 107.20 109.33 106.21 107.16 0.2M
2023-08-22 108.24 108.24 107.07 107.23 0.1M
2023-08-21 106.68 107.92 106.67 107.56 0.1M
2023-08-18 107.33 108.67 106.07 106.91 0.1M
2023-08-17 106.93 108.52 106.67 106.93 0.1M
2023-08-16 107.60 108.66 106.67 107.27 0.1M
2023-08-14 108.51 108.51 106.13 107.41 0.1M
2023-08-11 108.80 109.86 104.63 106.10 0.1M
2023-08-10 108.00 108.80 105.40 107.77 0.2M
2023-08-09 108.01 109.05 104.00 107.36 0.2M
2023-08-08 108.09 110.00 107.24 107.99 0.2M
2023-08-07 109.27 109.85 107.49 108.06 0.2M
2023-08-04 109.93 109.93 107.07 107.49 0.2M
2023-08-03 109.20 110.92 107.20 107.49 0.1M
2023-08-02 109.47 110.45 107.73 108.66 0.1M
2023-08-01 109.33 110.93 108.67 109.32 0.1M
2023-07-31 105.60 109.00 104.81 108.67 0.2M
2023-07-28 104.81 105.95 104.17 104.79 0.0M
2023-07-27 106.61 106.61 104.01 104.87 0.0M
2023-07-26 105.32 106.80 103.02 104.96 0.1M
2023-07-25 105.93 106.63 101.48 104.67 0.1M
2023-07-24 103.50 105.05 103.47 103.89 0.0M
2023-07-21 105.84 105.84 102.35 103.49 0.1M
2023-07-20 105.99 106.67 104.67 104.81 0.1M
2023-07-19 106.00 107.33 103.47 104.61 0.1M
2023-07-18 102.94 105.99 102.94 105.37 0.0M
2023-07-17 102.67 103.68 101.47 103.11 0.0M
2023-07-14 101.33 102.67 99.73 101.29 0.1M
2023-07-13 102.39 104.00 101.47 101.82 0.0M
2023-07-12 103.51 105.33 101.60 102.02 0.1M
2023-07-11 103.07 105.64 103.07 104.37 0.0M
2023-07-10 105.25 105.94 102.80 104.67 0.0M
2023-07-07 105.98 106.15 104.69 105.25 0.0M
2023-07-06 105.35 106.67 105.35 105.98 0.0M
2023-07-05 105.07 106.67 105.07 106.13 0.0M
2023-07-04 108.86 108.86 104.80 105.11 0.0M
2023-07-03 105.83 109.87 105.83 106.22 0.1M
2023-06-30 105.33 106.67 104.80 105.83 0.0M
2023-06-28 104.80 106.65 104.80 105.37 0.0M
2023-06-27 106.40 107.06 104.68 105.55 0.0M
2023-06-26 106.67 107.33 104.40 105.61 0.0M
2023-06-23 107.87 107.87 105.20 105.67 0.0M
2023-06-22 108.53 108.54 105.61 106.35 0.0M
2023-06-21 107.51 108.00 106.27 107.97 0.1M
2023-06-20 105.07 108.65 105.07 106.12 0.1M
2023-06-19 111.33 111.33 105.04 106.41 0.1M
2023-06-16 106.53 107.33 104.27 106.76 0.1M
2023-06-15 104.67 105.29 102.95 104.87 0.0M
2023-06-14 106.67 107.33 103.33 104.21 0.1M
2023-06-13 104.74 106.53 102.93 105.76 0.1M
2023-06-12 108.67 108.67 104.01 104.74 0.1M
2023-06-09 106.80 109.07 105.33 106.23 0.1M
2023-06-08 107.56 109.46 104.76 106.68 0.1M
2023-06-07 104.13 110.52 104.13 107.56 0.2M
2023-06-06 99.60 105.31 99.33 103.89 0.1M
2023-06-05 100.44 101.20 99.35 99.88 0.0M
2023-06-02 100.67 100.67 98.40 100.19 0.0M
2023-06-01 100.51 100.51 98.93 100.30 0.1M
2023-05-31 99.09 101.27 98.40 100.51 0.1M
2023-05-30 101.05 101.33 99.20 99.76 0.0M
2023-05-29 98.40 101.33 98.32 99.51 0.0M
2023-05-26 98.27 100.00 97.20 98.40 0.1M
2023-05-25 97.48 100.00 97.48 98.91 0.0M
2023-05-24 105.59 105.59 97.33 99.40 0.1M
2023-05-23 105.28 106.00 102.67 104.57 0.1M
2023-05-22 105.60 106.40 104.29 105.27 0.0M
2023-05-19 106.67 107.11 104.24 105.94 0.0M
2023-05-18 108.27 108.27 105.33 105.75 0.1M
2023-05-17 108.21 108.39 106.40 107.32 0.1M
2023-05-16 105.99 109.33 105.33 107.31 0.1M
2023-05-15 105.60 106.00 100.00 104.57 0.2M
2023-05-12 106.93 106.93 104.00 105.71 0.1M
2023-05-11 109.97 109.97 105.63 106.41 0.1M
2023-05-10 107.94 111.87 107.39 108.45 0.1M
2023-05-09 104.00 108.77 104.00 106.48 0.1M
2023-05-08 102.53 103.59 100.87 103.16 0.1M
2023-05-05 100.80 103.33 99.36 100.87 0.1M
2023-05-04 99.73 99.99 97.33 98.05 0.0M
2023-05-03 97.47 100.51 96.95 97.55 0.0M
2023-05-02 98.04 101.20 96.94 99.35 0.0M
2023-04-28 101.87 101.87 97.47 98.03 0.1M
2023-04-27 101.33 101.79 98.17 100.19 0.0M
2023-04-26 100.80 102.67 97.55 100.97 0.0M
2023-04-25 103.30 103.30 96.67 99.55 0.0M
2023-04-24 100.93 103.60 99.60 101.55 0.0M
2023-04-21 100.78 100.78 98.13 99.31 0.0M
2023-04-20 99.31 99.99 96.55 99.07 0.0M
2023-04-19 100.50 100.50 96.34 97.05 0.1M
2023-04-18 95.87 98.80 95.87 98.39 0.0M
2023-04-17 99.17 99.17 94.53 96.46 0.0M
2023-04-13 98.93 99.33 96.67 98.51 0.0M
2023-04-12 91.35 98.67 91.35 96.77 0.1M
2023-04-11 95.02 95.02 90.03 91.35 0.0M
2023-04-10 90.65 93.35 88.27 90.31 0.0M
2023-04-06 90.03 91.86 88.35 90.41 0.0M
2023-04-05 91.33 93.99 89.61 89.89 0.1M
2023-04-03 94.65 94.65 90.00 91.57 0.0M
2023-03-31 92.27 94.13 88.80 91.52 0.0M
2023-03-29 89.00 95.97 89.00 92.14 0.0M
2023-03-28 97.53 97.53 88.93 90.12 0.1M
2023-03-27 103.73 103.73 91.35 92.19 0.1M
2023-03-24 103.06 103.33 100.72 101.37 0.1M
2023-03-23 98.20 102.67 96.27 99.26 0.1M
2023-03-22 89.97 99.79 88.13 95.33 0.3M
2023-03-21 90.51 90.51 84.01 88.07 0.1M
2023-03-20 83.07 90.27 80.80 88.49 0.1M
2023-03-17 81.09 82.67 80.13 82.31 0.0M
2023-03-16 81.73 81.93 78.67 81.13 0.1M
2023-03-15 85.31 85.31 80.96 81.59 0.0M
2023-03-14 83.33 85.19 81.73 82.99 0.0M
2023-03-13 86.33 87.95 82.80 84.87 0.0M
2023-03-10 85.60 87.87 85.60 86.29 0.0M
2023-03-09 87.30 87.87 85.87 86.59 0.0M
2023-03-08 86.91 88.53 86.00 86.31 0.0M
2023-03-06 88.93 88.93 85.52 86.00 0.0M
2023-03-03 87.12 89.45 86.00 87.81 0.0M
2023-03-02 88.13 89.87 85.33 87.94 0.0M
2023-03-01 85.37 89.33 81.85 88.11 0.0M
2023-02-28 84.03 85.97 84.01 85.61 0.0M
2023-02-27 86.69 90.53 83.37 84.91 0.1M
2023-02-24 87.76 89.47 86.93 88.09 0.0M
2023-02-23 91.30 91.30 87.39 89.27 0.1M
2023-02-22 88.01 90.67 88.01 89.56 0.0M
2023-02-21 89.87 90.00 87.65 89.67 0.0M
2023-02-20 80.93 93.20 80.93 87.57 0.1M
2023-02-17 83.87 83.87 81.07 81.63 0.0M
2023-02-16 82.27 83.98 80.30 83.39 0.1M
2023-02-15 83.19 83.19 81.87 82.41 0.1M
2023-02-14 82.97 83.33 81.60 81.92 0.1M
2023-02-13 80.12 82.26 80.12 81.40 0.0M
2023-02-10 83.85 83.85 80.67 81.75 0.0M
2023-02-09 82.80 84.66 78.67 82.20 0.1M
2023-02-08 78.93 83.39 78.93 81.65 0.1M
2023-02-07 87.20 87.20 76.28 78.07 0.3M
2023-02-06 83.47 86.63 80.40 85.02 0.2M
2023-02-03 99.85 100.27 84.67 87.44 0.3M
2023-02-02 97.33 99.33 95.94 98.66 0.0M
2023-02-01 98.55 98.93 94.67 96.91 0.0M
2023-01-31 94.27 96.53 94.24 96.09 0.0M
2023-01-30 98.53 98.53 93.60 94.24 0.1M
2023-01-27 101.33 101.33 97.87 98.49 0.1M
2023-01-25 103.19 103.19 100.55 101.58 0.0M
2023-01-24 103.18 103.60 100.53 101.25 0.0M
2023-01-23 101.19 104.67 101.19 102.66 0.0M
2023-01-20 103.13 103.33 100.13 101.06 0.0M
2023-01-19 101.95 103.33 100.68 102.07 0.0M
2023-01-18 102.67 103.60 101.25 101.85 0.0M
2023-01-17 103.99 103.99 101.47 102.57 0.0M
2023-01-16 104.00 105.69 102.13 102.53 0.0M
2023-01-13 104.53 105.97 102.67 103.39 0.0M
2023-01-12 106.66 107.47 102.67 104.63 0.0M
2023-01-11 108.00 108.00 104.67 106.30 0.0M
2023-01-10 108.00 109.87 104.80 106.56 0.1M
2023-01-09 109.46 113.19 107.33 107.71 0.2M
2023-01-06 102.73 106.00 102.67 105.08 0.0M
2023-01-05 106.93 106.93 103.28 103.47 0.0M
2023-01-04 107.27 108.65 104.00 105.31 0.0M
2023-01-03 104.00 106.67 102.93 106.60 0.1M
2023-01-02 105.06 105.60 103.21 103.81 0.0M