Price Data Selection & Download
Gayatri Bioorganics Share Price All Time Records & Statistics (Dec 2008 - Sep 2026)
3449 daily OHLCV records on BSE from Dec. 2008 to Sept. 2026. Review Gayatri Bioorganics price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹30.00
December 30, 2008
BSE Exchange
Share Price All Time Low
₹1.27
February 14, 2020
BSE Exchange
Highest Volume Trading Day
954,997
June 13, 2022 • ₹18.20
BSE Exchange
Share Price History Data (Dec 2008 - Sep 2026)
GAYATRIBI daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹7.89 | ₹7.89 | ₹7.36 | ₹7.80 | 3,193 |
| 2026-09-17 | ₹7.86 | ₹7.86 | ₹7.31 | ₹7.74 | 1,259 |
| 2026-09-16 | ₹7.98 | ₹7.98 | ₹7.13 | ₹7.49 | 5,549 |
| 2026-09-15 | ₹7.85 | ₹7.85 | ₹7.51 | ₹7.55 | 1,985 |
| 2026-09-11 | ₹7.90 | ₹8.38 | ₹7.40 | ₹7.96 | 11,883 |
| 2026-09-10 | ₹7.70 | ₹7.90 | ₹7.37 | ₹7.86 | 9,990 |
| 2026-09-09 | ₹7.79 | ₹7.79 | ₹7.26 | ₹7.57 | 5,210 |
| 2026-09-08 | ₹7.79 | ₹7.79 | ₹7.45 | ₹7.64 | 1,457 |
| 2026-09-07 | ₹7.10 | ₹7.65 | ₹7.10 | ₹7.58 | 6,387 |
| 2026-09-04 | ₹7.58 | ₹7.69 | ₹7.23 | ₹7.41 | 7,185 |
| 2026-09-03 | ₹7.55 | ₹7.55 | ₹7.02 | ₹7.41 | 5,253 |
| 2026-09-02 | ₹7.80 | ₹7.80 | ₹7.26 | ₹7.28 | 2,835 |
| 2026-09-01 | ₹7.50 | ₹7.50 | ₹7.22 | ₹7.44 | 6,033 |
| 2026-08-31 | ₹7.88 | ₹7.88 | ₹7.40 | ₹7.50 | 1,984 |
| 2026-08-28 | ₹7.68 | ₹7.68 | ₹7.05 | ₹7.40 | 4,550 |
| 2026-08-27 | ₹7.62 | ₹7.62 | ₹7.25 | ₹7.53 | 13,362 |
| 2026-08-26 | ₹7.21 | ₹7.71 | ₹7.21 | ₹7.60 | 10,614 |
| 2026-08-25 | ₹7.30 | ₹7.88 | ₹7.30 | ₹7.40 | 16,503 |
| 2026-08-24 | ₹7.86 | ₹8.13 | ₹7.34 | ₹7.49 | 5,484 |
| 2026-08-21 | ₹7.98 | ₹7.98 | ₹7.33 | ₹7.77 | 3,240 |
| 2026-08-20 | ₹7.64 | ₹7.94 | ₹7.25 | ₹7.78 | 10,501 |
| 2026-08-19 | ₹7.22 | ₹7.80 | ₹7.00 | ₹7.37 | 18,586 |
| 2026-08-18 | ₹7.22 | ₹7.90 | ₹7.22 | ₹7.47 | 7,062 |
| 2026-08-17 | ₹7.02 | ₹7.88 | ₹7.02 | ₹7.29 | 6,317 |
| 2026-08-14 | ₹8.59 | ₹8.59 | ₹7.40 | ₹7.57 | 11,861 |
| 2026-08-13 | ₹8.15 | ₹8.15 | ₹7.50 | ₹7.82 | 13,941 |
| 2026-08-12 | ₹7.49 | ₹8.20 | ₹7.22 | ₹7.43 | 10,954 |
| 2026-08-11 | ₹7.61 | ₹7.95 | ₹7.41 | ₹7.64 | 7,965 |
| 2026-08-10 | ₹8.75 | ₹8.75 | ₹7.42 | ₹7.95 | 7,582 |
| 2026-08-07 | ₹8.06 | ₹8.06 | ₹7.60 | ₹8.00 | 20,387 |
| 2026-08-06 | ₹7.40 | ₹7.55 | ₹7.30 | ₹7.33 | 3,612 |
| 2026-08-05 | ₹7.20 | ₹7.47 | ₹7.07 | ₹7.21 | 14,941 |
| 2026-08-04 | ₹6.90 | ₹7.20 | ₹6.90 | ₹7.12 | 1,727 |
| 2026-08-03 | ₹7.04 | ₹7.04 | ₹6.84 | ₹6.88 | 2,030 |
| 2026-07-31 | ₹6.90 | ₹6.91 | ₹6.90 | ₹6.90 | 1,018 |
| 2026-07-30 | ₹7.23 | ₹7.23 | ₹6.81 | ₹6.87 | 7,837 |
| 2026-07-29 | ₹7.30 | ₹7.30 | ₹7.01 | ₹7.09 | 4,100 |
| 2026-07-28 | ₹7.30 | ₹7.30 | ₹7.00 | ₹7.30 | 1,515 |
| 2026-07-27 | ₹7.28 | ₹7.57 | ₹7.28 | ₹7.30 | 3,394 |
| 2026-07-24 | ₹7.01 | ₹7.21 | ₹6.80 | ₹7.21 | 8,651 |
| 2026-07-23 | ₹6.25 | ₹6.87 | ₹6.25 | ₹6.87 | 6,574 |
| 2026-07-22 | ₹6.80 | ₹7.09 | ₹6.49 | ₹6.55 | 7,182 |
| 2026-07-21 | ₹6.79 | ₹6.93 | ₹6.57 | ₹6.80 | 4,798 |
| 2026-07-20 | ₹7.00 | ₹7.17 | ₹6.75 | ₹6.76 | 18,471 |
| 2026-07-17 | ₹7.21 | ₹7.21 | ₹6.80 | ₹6.99 | 2,774 |
| 2026-07-16 | ₹7.15 | ₹7.15 | ₹6.75 | ₹6.90 | 7,473 |
| 2026-07-15 | ₹6.96 | ₹6.96 | ₹6.75 | ₹6.85 | 34,772 |
| 2026-07-14 | ₹7.11 | ₹7.39 | ₹7.10 | ₹7.10 | 23,596 |
| 2026-07-13 | ₹7.11 | ₹7.45 | ₹7.11 | ₹7.37 | 22,488 |
| 2026-07-10 | ₹8.20 | ₹8.20 | ₹7.44 | ₹7.44 | 27,836 |
| 2026-07-09 | ₹7.38 | ₹8.05 | ₹7.38 | ₹7.83 | 1,388 |
| 2026-07-08 | ₹7.50 | ₹7.90 | ₹7.42 | ₹7.69 | 31,094 |
| 2026-07-07 | ₹7.95 | ₹7.95 | ₹7.25 | ₹7.53 | 44,135 |
| 2026-07-06 | ₹6.87 | ₹7.58 | ₹6.87 | ₹7.58 | 4,256 |
| 2026-07-03 | ₹7.59 | ₹7.59 | ₹7.20 | ₹7.22 | 9,829 |
| 2026-07-02 | ₹7.03 | ₹7.65 | ₹7.03 | ₹7.28 | 8,876 |
| 2026-07-01 | ₹7.45 | ₹7.84 | ₹7.20 | ₹7.38 | 7,193 |
| 2026-06-30 | ₹8.20 | ₹8.20 | ₹7.48 | ₹7.48 | 36,645 |
| 2026-06-29 | ₹8.23 | ₹8.23 | ₹7.53 | ₹7.87 | 11,233 |
| 2026-06-25 | ₹8.35 | ₹8.35 | ₹7.71 | ₹7.84 | 3,292 |
| 2026-06-24 | ₹7.53 | ₹8.00 | ₹7.53 | ₹7.97 | 2,156 |
| 2026-06-23 | ₹8.25 | ₹8.25 | ₹7.77 | ₹7.85 | 5,529 |
| 2026-06-22 | ₹8.29 | ₹8.29 | ₹7.71 | ₹7.87 | 40,614 |
| 2026-06-19 | ₹7.79 | ₹8.00 | ₹7.68 | ₹7.90 | 12,476 |
| 2026-06-18 | ₹8.29 | ₹8.29 | ₹7.95 | ₹8.00 | 7,446 |
| 2026-06-17 | ₹7.65 | ₹8.19 | ₹7.65 | ₹7.91 | 2,975 |
| 2026-06-16 | ₹8.34 | ₹8.34 | ₹7.90 | ₹7.95 | 24,737 |
| 2026-06-15 | ₹8.25 | ₹8.25 | ₹7.67 | ₹7.99 | 27,156 |
| 2026-06-12 | ₹8.25 | ₹8.25 | ₹7.66 | ₹7.91 | 17,223 |
| 2026-06-11 | ₹8.17 | ₹8.17 | ₹7.81 | ₹7.89 | 6,266 |
| 2026-06-10 | ₹8.19 | ₹8.30 | ₹7.86 | ₹8.09 | 106,966 |
| 2026-06-09 | ₹8.05 | ₹8.28 | ₹7.75 | ₹8.10 | 105,076 |
| 2026-06-08 | ₹8.71 | ₹8.71 | ₹7.89 | ₹7.89 | 101,715 |
| 2026-06-05 | ₹8.31 | ₹8.31 | ₹8.30 | ₹8.30 | 1,746 |
| 2026-06-04 | ₹8.73 | ₹8.73 | ₹8.73 | ₹8.73 | 3,941 |
| 2026-06-03 | ₹9.18 | ₹9.18 | ₹9.18 | ₹9.18 | 850 |
| 2026-06-02 | ₹9.86 | ₹9.86 | ₹9.42 | ₹9.66 | 1,097 |
| 2026-06-01 | ₹10.15 | ₹10.15 | ₹9.90 | ₹9.91 | 1,331 |
| 2026-05-29 | ₹10.42 | ₹10.42 | ₹10.42 | ₹10.42 | 10 |
| 2026-05-27 | ₹10.96 | ₹10.96 | ₹10.96 | ₹10.96 | 27 |
| 2026-05-26 | ₹11.53 | ₹11.53 | ₹11.53 | ₹11.53 | 260 |
| 2026-05-22 | ₹12.75 | ₹12.75 | ₹12.13 | ₹12.13 | 1,742 |
| 2026-05-21 | ₹13.35 | ₹13.39 | ₹12.75 | ₹12.75 | 1,110 |
| 2026-05-20 | ₹13.39 | ₹13.39 | ₹13.39 | ₹13.39 | 100 |
| 2026-05-19 | ₹14.08 | ₹14.08 | ₹14.08 | ₹14.08 | 155 |
| 2026-05-14 | ₹14.82 | ₹14.82 | ₹14.82 | ₹14.82 | 1,013 |
| 2026-05-13 | ₹16.00 | ₹16.00 | ₹15.60 | ₹15.60 | 150 |
| 2026-05-12 | ₹16.50 | ₹16.50 | ₹16.42 | ₹16.42 | 1,400 |
| 2026-05-11 | ₹17.69 | ₹17.69 | ₹17.15 | ₹17.20 | 4,154 |
| 2026-05-08 | ₹18.10 | ₹18.10 | ₹18.05 | ₹18.05 | 1,250 |
| 2026-05-07 | ₹19.90 | ₹20.24 | ₹19.00 | ₹19.00 | 1,890 |
| 2026-05-06 | ₹19.90 | ₹20.25 | ₹18.92 | ₹20.00 | 27,795 |
| 2026-05-05 | ₹19.90 | ₹19.90 | ₹18.52 | ₹19.81 | 20,178 |
| 2026-05-04 | ₹18.50 | ₹19.49 | ₹18.50 | ₹19.13 | 10,992 |
| 2026-04-30 | ₹18.82 | ₹19.79 | ₹18.00 | ₹19.08 | 23,864 |
| 2026-04-29 | ₹17.60 | ₹19.23 | ₹17.60 | ₹18.89 | 37,643 |
| 2026-04-28 | ₹18.38 | ₹18.43 | ₹17.06 | ₹18.32 | 24,326 |
| 2026-04-27 | ₹16.75 | ₹17.56 | ₹16.75 | ₹17.56 | 11,225 |
| 2026-04-24 | ₹16.99 | ₹17.40 | ₹16.13 | ₹16.73 | 11,261 |
| 2026-04-23 | ₹17.39 | ₹17.39 | ₹16.40 | ₹16.58 | 8,003 |
| 2026-04-22 | ₹18.00 | ₹18.00 | ₹17.19 | ₹17.21 | 3,472 |
| 2026-04-21 | ₹18.42 | ₹18.42 | ₹17.60 | ₹18.00 | 10,062 |
| 2026-04-20 | ₹18.20 | ₹18.82 | ₹18.01 | ₹18.06 | 5,388 |
| 2026-04-17 | ₹18.50 | ₹19.25 | ₹18.01 | ₹18.51 | 19,717 |
| 2026-04-16 | ₹18.00 | ₹19.94 | ₹17.65 | ₹18.72 | 18,979 |
| 2026-04-15 | ₹18.18 | ₹18.85 | ₹16.80 | ₹18.26 | 32,008 |
| 2026-04-13 | ₹16.40 | ₹18.18 | ₹15.11 | ₹17.16 | 28,756 |
| 2026-04-10 | ₹16.60 | ₹17.00 | ₹16.21 | ₹16.53 | 28,707 |
| 2026-04-09 | ₹17.95 | ₹17.95 | ₹15.32 | ₹17.21 | 12,175 |
| 2026-04-08 | ₹16.89 | ₹16.98 | ₹15.00 | ₹16.44 | 15,669 |
| 2026-04-07 | ₹14.86 | ₹15.60 | ₹14.86 | ₹15.45 | 11,443 |
| 2026-04-06 | ₹14.50 | ₹15.20 | ₹14.27 | ₹14.86 | 19,635 |
| 2026-04-02 | ₹14.03 | ₹14.73 | ₹14.03 | ₹14.73 | 18,018 |
| 2026-04-01 | ₹13.85 | ₹14.51 | ₹13.85 | ₹14.03 | 8,021 |
| 2026-03-30 | ₹13.63 | ₹13.95 | ₹13.01 | ₹13.82 | 8,292 |
| 2026-03-27 | ₹13.55 | ₹14.78 | ₹13.55 | ₹13.69 | 3,659 |
| 2026-03-25 | ₹14.90 | ₹14.90 | ₹14.08 | ₹14.24 | 7,710 |
| 2026-03-24 | ₹15.59 | ₹16.29 | ₹14.82 | ₹14.82 | 8,423 |
| 2026-03-23 | ₹16.05 | ₹16.94 | ₹15.57 | ₹15.59 | 14,332 |
| 2026-03-20 | ₹15.61 | ₹16.38 | ₹15.60 | ₹16.38 | 30,957 |
| 2026-03-19 | ₹14.28 | ₹15.69 | ₹14.28 | ₹15.60 | 38,267 |
| 2026-03-18 | ₹14.70 | ₹15.79 | ₹14.67 | ₹14.95 | 13,226 |
| 2026-03-17 | ₹15.50 | ₹15.50 | ₹14.55 | ₹15.30 | 23,821 |
| 2026-03-16 | ₹14.13 | ₹15.28 | ₹14.07 | ₹15.20 | 17,265 |
| 2026-03-13 | ₹14.61 | ₹15.32 | ₹13.89 | ₹14.81 | 20,061 |
| 2026-03-12 | ₹14.63 | ₹14.63 | ₹13.50 | ₹14.62 | 6,927 |
| 2026-03-11 | ₹13.42 | ₹13.94 | ₹13.02 | ₹13.94 | 9,379 |
| 2026-03-10 | ₹12.95 | ₹13.28 | ₹12.16 | ₹13.28 | 57,373 |
| 2026-03-09 | ₹12.13 | ₹12.73 | ₹11.67 | ₹12.65 | 28,687 |
| 2026-03-06 | ₹11.56 | ₹12.13 | ₹11.56 | ₹12.13 | 30,497 |
| 2026-03-05 | ₹12.17 | ₹12.17 | ₹11.56 | ₹11.56 | 3,043 |
| 2026-03-04 | ₹12.23 | ₹12.54 | ₹12.16 | ₹12.16 | 32,356 |
| 2026-03-02 | ₹12.81 | ₹13.30 | ₹12.77 | ₹12.80 | 7,292 |
| 2026-02-27 | ₹13.10 | ₹13.50 | ₹13.10 | ₹13.44 | 450 |
| 2026-02-26 | ₹12.85 | ₹13.50 | ₹12.85 | ₹13.09 | 1,895 |
| 2026-02-25 | ₹13.78 | ₹14.18 | ₹13.06 | ₹13.40 | 5,539 |
| 2026-02-24 | ₹13.96 | ₹14.40 | ₹13.51 | ₹13.51 | 4,535 |
| 2026-02-23 | ₹14.03 | ₹14.80 | ₹13.80 | ₹13.96 | 4,819 |
| 2026-02-20 | ₹14.28 | ₹14.50 | ₹14.00 | ₹14.10 | 1,396 |
| 2026-02-19 | ₹14.12 | ₹14.80 | ₹14.00 | ₹14.00 | 8,204 |
| 2026-02-18 | ₹14.82 | ₹14.90 | ₹14.09 | ₹14.11 | 13,668 |
| 2026-02-17 | ₹14.35 | ₹14.99 | ₹13.70 | ₹14.82 | 5,873 |
| 2026-02-16 | ₹14.31 | ₹14.35 | ₹13.68 | ₹14.35 | 20,350 |
| 2026-02-13 | ₹14.17 | ₹14.17 | ₹13.60 | ₹13.67 | 1,804 |
| 2026-02-12 | ₹13.80 | ₹14.10 | ₹13.50 | ₹14.01 | 12,717 |
| 2026-02-11 | ₹14.20 | ₹14.96 | ₹13.65 | ₹13.80 | 7,130 |
| 2026-02-10 | ₹14.29 | ₹14.70 | ₹13.50 | ₹14.28 | 12,534 |
| 2026-02-09 | ₹14.66 | ₹14.79 | ₹14.00 | ₹14.01 | 5,198 |
| 2026-02-06 | ₹14.00 | ₹14.39 | ₹13.20 | ₹14.09 | 19,939 |
| 2026-02-05 | ₹13.02 | ₹14.00 | ₹13.02 | ₹13.88 | 2,402 |
| 2026-02-04 | ₹14.15 | ₹14.15 | ₹13.50 | ₹13.70 | 4,984 |
| 2026-02-03 | ₹15.06 | ₹15.06 | ₹13.66 | ₹14.15 | 19,110 |
| 2026-02-02 | ₹15.40 | ₹15.80 | ₹14.35 | ₹14.35 | 16,487 |
| 2026-02-01 | ₹15.66 | ₹16.25 | ₹14.90 | ₹15.10 | 6,821 |
| 2026-01-30 | ₹14.90 | ₹15.67 | ₹14.19 | ₹15.50 | 17,869 |
| 2026-01-29 | ₹14.70 | ₹15.20 | ₹13.97 | ₹14.93 | 7,407 |
| 2026-01-28 | ₹14.20 | ₹14.70 | ₹13.80 | ₹14.70 | 11,955 |
| 2026-01-27 | ₹13.60 | ₹14.28 | ₹12.92 | ₹14.20 | 34,578 |
| 2026-01-23 | ₹13.13 | ₹13.60 | ₹12.51 | ₹13.60 | 14,412 |
| 2026-01-22 | ₹12.39 | ₹13.00 | ₹12.39 | ₹12.96 | 8,955 |
| 2026-01-21 | ₹12.19 | ₹12.39 | ₹12.04 | ₹12.39 | 10,085 |
| 2026-01-20 | ₹12.38 | ₹12.99 | ₹11.77 | ₹11.80 | 12,825 |
| 2026-01-19 | ₹13.00 | ₹13.10 | ₹12.38 | ₹12.38 | 22,944 |
| 2026-01-16 | ₹13.00 | ₹13.32 | ₹12.97 | ₹13.03 | 10,764 |
| 2026-01-14 | ₹14.15 | ₹14.20 | ₹13.18 | ₹13.65 | 15,682 |
| 2026-01-13 | ₹14.64 | ₹14.64 | ₹13.87 | ₹13.87 | 1,850 |
| 2026-01-12 | ₹14.50 | ₹14.60 | ₹13.89 | ₹14.60 | 9,066 |
| 2026-01-09 | ₹14.07 | ₹15.07 | ₹13.68 | ₹14.62 | 13,067 |
| 2026-01-08 | ₹13.55 | ₹14.36 | ₹13.00 | ₹14.36 | 23,663 |
| 2026-01-07 | ₹13.68 | ₹14.00 | ₹13.68 | ₹13.68 | 30,898 |
| 2026-01-06 | ₹14.50 | ₹14.50 | ₹14.39 | ₹14.39 | 5,027 |
| 2026-01-05 | ₹15.25 | ₹15.25 | ₹15.14 | ₹15.14 | 2,931 |
| 2026-01-02 | ₹15.93 | ₹16.30 | ₹15.93 | ₹15.93 | 10,802 |
| 2026-01-01 | ₹16.76 | ₹17.30 | ₹16.76 | ₹16.76 | 27,385 |
Gayatri Bioorganics Share Price Performance Analysis (Dec 2008 - Sep 2026)
GAYATRIBI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-53.46%
₹16.76 → ₹7.80
Year to Date
Price Volatility
34.06%
High Volatility
Year to Date
Average Daily Volume
13,341
Year to Date Average
BSE Exchange
Gayatri Bioorganics Share Price History – Frequently Asked Questions
Common questions about GAYATRIBI historical data and records. Analyse Gayatri Bioorganics ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Gayatri Bioorganics (GAYATRIBI)?
The all-time high share price of Gayatri Bioorganics was ₹30.0 recorded on December 30, 2008 on the BSE exchange.
What is the all-time low share price of Gayatri Bioorganics (GAYATRIBI)?
The all-time low share price of Gayatri Bioorganics was ₹1.27 recorded on February 14, 2020 on the BSE exchange.
How can I download GAYATRIBI historical share price data?
You can download Gayatri Bioorganics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GAYATRIBI shares?
The highest trading volume day for Gayatri Bioorganics was 954,997 shares traded on June 13, 2022 on the BSE exchange, with share price at ₹18.2.