Price Data Selection & Download
Gujarat Themis Biosyn Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
374 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse GUJTHEM promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹479.00
October 27, 2025
NSE Exchange
Share Price All Time Low
₹208.00
March 03, 2025
NSE Exchange
Highest Volume Trading Day
9,656,793
April 24, 2026 • ₹359.94
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
GUJTHEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹420.15 | ₹440.00 | ₹418.50 | ₹427.40 | 580,582 |
| 2026-09-17 | ₹411.00 | ₹425.60 | ₹407.35 | ₹420.15 | 243,862 |
| 2026-09-16 | ₹425.90 | ₹427.95 | ₹401.95 | ₹412.60 | 394,301 |
| 2026-09-15 | ₹424.80 | ₹438.45 | ₹417.00 | ₹430.45 | 668,088 |
| 2026-09-11 | ₹430.00 | ₹430.00 | ₹413.60 | ₹422.65 | 390,855 |
| 2026-09-10 | ₹435.40 | ₹445.00 | ₹426.10 | ₹430.10 | 1,458,568 |
| 2026-09-09 | ₹455.95 | ₹459.35 | ₹427.00 | ₹430.75 | 618,616 |
| 2026-09-08 | ₹432.75 | ₹470.05 | ₹431.85 | ₹453.25 | 1,824,251 |
| 2026-09-07 | ₹414.90 | ₹442.00 | ₹409.10 | ₹429.30 | 1,088,263 |
| 2026-09-04 | ₹428.70 | ₹433.85 | ₹408.50 | ₹411.35 | 605,159 |
| 2026-09-03 | ₹420.00 | ₹435.00 | ₹412.85 | ₹425.10 | 1,355,455 |
| 2026-09-02 | ₹408.95 | ₹420.20 | ₹407.10 | ₹413.05 | 1,719,974 |
| 2026-09-01 | ₹423.90 | ₹426.95 | ₹415.00 | ₹419.95 | 705,471 |
| 2026-08-31 | ₹415.00 | ₹439.20 | ₹415.00 | ₹422.20 | 665,567 |
| 2026-08-28 | ₹410.10 | ₹417.50 | ₹406.75 | ₹411.05 | 209,713 |
| 2026-08-27 | ₹420.80 | ₹421.95 | ₹405.00 | ₹412.20 | 466,950 |
| 2026-08-26 | ₹401.75 | ₹429.00 | ₹396.20 | ₹420.75 | 806,182 |
| 2026-08-25 | ₹409.95 | ₹416.65 | ₹392.00 | ₹404.70 | 926,859 |
| 2026-08-24 | ₹387.00 | ₹420.55 | ₹386.00 | ₹411.70 | 1,215,058 |
| 2026-08-21 | ₹369.25 | ₹384.00 | ₹369.25 | ₹381.20 | 180,223 |
| 2026-08-20 | ₹376.00 | ₹376.05 | ₹364.00 | ₹369.25 | 82,978 |
| 2026-08-19 | ₹374.25 | ₹385.65 | ₹369.35 | ₹372.30 | 189,017 |
| 2026-08-18 | ₹350.00 | ₹377.00 | ₹349.00 | ₹371.30 | 260,880 |
| 2026-08-17 | ₹345.85 | ₹353.95 | ₹345.00 | ₹351.25 | 66,293 |
| 2026-08-14 | ₹347.25 | ₹352.00 | ₹345.00 | ₹348.75 | 30,262 |
| 2026-08-13 | ₹350.00 | ₹355.95 | ₹347.00 | ₹347.25 | 54,457 |
| 2026-08-12 | ₹360.40 | ₹363.95 | ₹352.00 | ₹352.65 | 34,119 |
| 2026-08-11 | ₹367.55 | ₹371.95 | ₹360.05 | ₹362.05 | 37,876 |
| 2026-08-10 | ₹357.00 | ₹377.50 | ₹357.00 | ₹367.55 | 97,843 |
| 2026-08-07 | ₹364.80 | ₹382.20 | ₹341.65 | ₹355.95 | 677,948 |
| 2026-08-06 | ₹357.10 | ₹366.00 | ₹352.15 | ₹361.90 | 32,491 |
| 2026-08-05 | ₹359.00 | ₹359.00 | ₹352.00 | ₹355.95 | 30,331 |
| 2026-08-04 | ₹351.05 | ₹356.00 | ₹351.05 | ₹353.70 | 62,254 |
| 2026-08-03 | ₹356.30 | ₹361.30 | ₹354.10 | ₹356.60 | 35,793 |
| 2026-07-31 | ₹355.05 | ₹360.00 | ₹352.10 | ₹358.05 | 35,587 |
| 2026-07-30 | ₹358.70 | ₹359.00 | ₹348.00 | ₹351.50 | 25,702 |
| 2026-07-29 | ₹355.30 | ₹359.95 | ₹355.00 | ₹356.90 | 23,813 |
| 2026-07-28 | ₹360.75 | ₹363.80 | ₹355.00 | ₹355.90 | 21,278 |
| 2026-07-27 | ₹360.50 | ₹369.90 | ₹355.90 | ₹360.75 | 33,813 |
| 2026-07-24 | ₹352.00 | ₹361.20 | ₹347.00 | ₹360.50 | 32,351 |
| 2026-07-23 | ₹348.00 | ₹366.90 | ₹346.50 | ₹356.30 | 70,276 |
| 2026-07-22 | ₹363.50 | ₹363.55 | ₹350.10 | ₹351.50 | 62,678 |
| 2026-07-21 | ₹360.50 | ₹368.35 | ₹360.50 | ₹364.55 | 23,457 |
| 2026-07-20 | ₹365.20 | ₹374.65 | ₹362.40 | ₹363.95 | 36,166 |
| 2026-07-17 | ₹370.30 | ₹371.80 | ₹362.10 | ₹369.60 | 68,166 |
| 2026-07-16 | ₹371.00 | ₹377.35 | ₹366.05 | ₹370.40 | 56,597 |
| 2026-07-15 | ₹372.05 | ₹381.00 | ₹363.90 | ₹372.05 | 77,876 |
| 2026-07-14 | ₹381.90 | ₹382.00 | ₹370.95 | ₹371.90 | 41,412 |
| 2026-07-13 | ₹376.95 | ₹395.35 | ₹371.55 | ₹381.95 | 121,884 |
| 2026-07-10 | ₹377.20 | ₹383.95 | ₹370.30 | ₹378.95 | 178,110 |
| 2026-07-09 | ₹369.65 | ₹379.35 | ₹369.05 | ₹374.55 | 38,626 |
| 2026-07-08 | ₹375.10 | ₹382.15 | ₹363.00 | ₹366.40 | 83,248 |
| 2026-07-07 | ₹385.00 | ₹388.45 | ₹375.80 | ₹377.25 | 38,656 |
| 2026-07-06 | ₹386.10 | ₹388.00 | ₹380.30 | ₹385.00 | 57,040 |
| 2026-07-03 | ₹396.45 | ₹407.95 | ₹385.00 | ₹385.95 | 120,377 |
| 2026-07-02 | ₹395.75 | ₹402.35 | ₹391.00 | ₹396.00 | 73,490 |
| 2026-07-01 | ₹398.00 | ₹408.70 | ₹393.50 | ₹395.75 | 108,793 |
| 2026-06-30 | ₹390.00 | ₹401.00 | ₹388.20 | ₹397.50 | 138,031 |
| 2026-06-29 | ₹393.95 | ₹395.00 | ₹383.50 | ₹384.20 | 66,459 |
| 2026-06-25 | ₹403.00 | ₹404.70 | ₹390.30 | ₹393.50 | 118,421 |
| 2026-06-24 | ₹400.10 | ₹406.00 | ₹400.00 | ₹401.20 | 77,425 |
| 2026-06-23 | ₹402.50 | ₹410.90 | ₹397.05 | ₹400.45 | 717,526 |
| 2026-06-22 | ₹378.90 | ₹414.00 | ₹378.75 | ₹402.30 | 694,569 |
| 2026-06-19 | ₹373.50 | ₹389.45 | ₹372.00 | ₹383.55 | 165,511 |
| 2026-06-18 | ₹379.85 | ₹385.85 | ₹369.50 | ₹372.55 | 88,749 |
| 2026-06-17 | ₹381.95 | ₹389.45 | ₹378.50 | ₹379.85 | 44,908 |
| 2026-06-16 | ₹386.90 | ₹388.45 | ₹376.00 | ₹378.60 | 62,542 |
| 2026-06-15 | ₹394.80 | ₹397.75 | ₹382.20 | ₹385.10 | 42,454 |
| 2026-06-12 | ₹381.05 | ₹392.40 | ₹381.05 | ₹387.30 | 85,320 |
| 2026-06-11 | ₹384.90 | ₹387.10 | ₹377.00 | ₹383.30 | 41,720 |
| 2026-06-10 | ₹401.15 | ₹410.00 | ₹380.50 | ₹384.05 | 126,650 |
| 2026-06-09 | ₹402.10 | ₹409.90 | ₹397.55 | ₹401.15 | 75,405 |
| 2026-06-08 | ₹411.80 | ₹422.95 | ₹396.70 | ₹401.95 | 93,900 |
| 2026-06-05 | ₹415.85 | ₹420.00 | ₹401.55 | ₹413.20 | 137,723 |
| 2026-06-04 | ₹400.10 | ₹431.00 | ₹400.10 | ₹411.65 | 236,235 |
| 2026-06-03 | ₹391.50 | ₹412.70 | ₹388.65 | ₹401.80 | 229,461 |
| 2026-06-02 | ₹401.10 | ₹401.10 | ₹387.90 | ₹395.00 | 78,848 |
| 2026-06-01 | ₹404.30 | ₹412.00 | ₹389.75 | ₹398.80 | 162,943 |
| 2026-05-29 | ₹429.05 | ₹429.05 | ₹400.00 | ₹404.30 | 350,107 |
| 2026-05-27 | ₹367.65 | ₹441.20 | ₹366.00 | ₹432.20 | 2,887,383 |
| 2026-05-26 | ₹385.00 | ₹385.40 | ₹362.05 | ₹367.70 | 272,665 |
| 2026-05-25 | ₹379.00 | ₹401.90 | ₹377.00 | ₹389.35 | 679,627 |
| 2026-05-22 | ₹366.95 | ₹372.00 | ₹359.05 | ₹368.70 | 159,561 |
| 2026-05-21 | ₹358.00 | ₹361.40 | ₹354.05 | ₹357.10 | 56,938 |
| 2026-05-20 | ₹365.00 | ₹365.00 | ₹353.25 | ₹355.60 | 79,547 |
| 2026-05-19 | ₹352.60 | ₹371.00 | ₹350.10 | ₹356.25 | 112,387 |
| 2026-05-18 | ₹367.00 | ₹367.05 | ₹336.90 | ₹347.45 | 213,076 |
| 2026-05-15 | ₹371.00 | ₹380.00 | ₹365.35 | ₹370.30 | 27,988 |
| 2026-05-14 | ₹378.25 | ₹382.45 | ₹369.30 | ₹373.00 | 36,676 |
| 2026-05-13 | ₹362.00 | ₹380.00 | ₹360.10 | ₹377.50 | 75,055 |
| 2026-05-12 | ₹385.50 | ₹388.45 | ₹356.80 | ₹362.30 | 99,076 |
| 2026-05-11 | ₹398.50 | ₹398.50 | ₹375.05 | ₹385.50 | 134,719 |
| 2026-05-08 | ₹399.15 | ₹412.45 | ₹390.25 | ₹398.50 | 132,933 |
| 2026-05-07 | ₹380.05 | ₹403.30 | ₹378.20 | ₹399.15 | 359,069 |
| 2026-05-06 | ₹389.70 | ₹389.70 | ₹374.10 | ₹378.20 | 96,170 |
| 2026-05-05 | ₹369.95 | ₹388.55 | ₹365.05 | ₹382.75 | 250,881 |
| 2026-05-04 | ₹365.00 | ₹376.20 | ₹360.20 | ₹372.30 | 104,397 |
| 2026-04-30 | ₹370.04 | ₹373.49 | ₹361.03 | ₹363.58 | 95,014 |
| 2026-04-29 | ₹372.99 | ₹381.33 | ₹365.00 | ₹375.64 | 170,052 |
| 2026-04-28 | ₹361.00 | ₹383.99 | ₹354.01 | ₹370.48 | 757,076 |
| 2026-04-27 | ₹365.00 | ₹372.40 | ₹351.00 | ₹358.47 | 518,301 |
| 2026-04-24 | ₹329.00 | ₹380.00 | ₹316.01 | ₹359.94 | 9,656,793 |
| 2026-04-23 | ₹328.02 | ₹332.45 | ₹323.08 | ₹324.42 | 29,125 |
| 2026-04-22 | ₹329.00 | ₹332.00 | ₹325.65 | ₹328.02 | 25,505 |
| 2026-04-21 | ₹332.00 | ₹340.00 | ₹328.10 | ₹330.83 | 61,897 |
| 2026-04-20 | ₹320.00 | ₹339.00 | ₹313.04 | ₹333.12 | 191,036 |
| 2026-04-17 | ₹303.85 | ₹323.00 | ₹303.43 | ₹319.07 | 136,807 |
| 2026-04-16 | ₹299.60 | ₹305.10 | ₹296.66 | ₹303.85 | 89,501 |
| 2026-04-15 | ₹293.00 | ₹298.00 | ₹285.60 | ₹296.18 | 100,323 |
| 2026-04-13 | ₹276.00 | ₹286.78 | ₹270.26 | ₹282.97 | 47,486 |
| 2026-04-10 | ₹277.80 | ₹288.00 | ₹277.80 | ₹285.67 | 74,124 |
| 2026-04-09 | ₹286.00 | ₹286.48 | ₹276.86 | ₹279.19 | 38,719 |
| 2026-04-08 | ₹275.10 | ₹284.00 | ₹273.00 | ₹282.14 | 116,843 |
| 2026-04-07 | ₹259.00 | ₹264.00 | ₹255.79 | ₹263.14 | 55,317 |
| 2026-04-06 | ₹251.31 | ₹263.68 | ₹244.21 | ₹261.18 | 72,661 |
| 2026-04-02 | ₹245.20 | ₹254.08 | ₹235.50 | ₹251.31 | 61,429 |
| 2026-04-01 | ₹239.99 | ₹256.00 | ₹234.00 | ₹247.02 | 131,648 |
| 2026-03-30 | ₹249.95 | ₹254.15 | ₹225.05 | ₹226.90 | 195,844 |
| 2026-03-27 | ₹264.15 | ₹265.00 | ₹250.05 | ₹251.80 | 269,773 |
| 2026-03-25 | ₹264.35 | ₹281.85 | ₹264.30 | ₹268.15 | 352,490 |
| 2026-03-24 | ₹265.00 | ₹271.00 | ₹260.00 | ₹264.35 | 314,713 |
| 2026-03-23 | ₹274.40 | ₹274.40 | ₹252.35 | ₹258.30 | 65,225 |
| 2026-03-20 | ₹279.00 | ₹282.95 | ₹270.15 | ₹273.50 | 32,213 |
| 2026-03-19 | ₹280.75 | ₹283.50 | ₹274.35 | ₹275.70 | 24,269 |
| 2026-03-18 | ₹274.95 | ₹287.00 | ₹274.85 | ₹285.05 | 120,486 |
| 2026-03-17 | ₹279.00 | ₹287.65 | ₹267.50 | ₹273.05 | 177,225 |
| 2026-03-16 | ₹278.15 | ₹283.80 | ₹265.05 | ₹277.10 | 100,171 |
| 2026-03-13 | ₹296.90 | ₹296.90 | ₹277.20 | ₹280.95 | 90,756 |
| 2026-03-12 | ₹289.10 | ₹304.00 | ₹282.15 | ₹297.85 | 55,480 |
| 2026-03-11 | ₹304.00 | ₹306.80 | ₹287.00 | ₹290.60 | 59,538 |
| 2026-03-10 | ₹289.00 | ₹305.00 | ₹283.50 | ₹301.45 | 64,137 |
| 2026-03-09 | ₹290.00 | ₹290.00 | ₹279.95 | ₹283.65 | 38,645 |
| 2026-03-06 | ₹299.95 | ₹303.80 | ₹294.10 | ₹298.00 | 32,392 |
| 2026-03-05 | ₹287.00 | ₹301.65 | ₹287.00 | ₹300.80 | 50,429 |
| 2026-03-04 | ₹290.00 | ₹294.10 | ₹279.30 | ₹287.30 | 131,795 |
| 2026-03-02 | ₹285.00 | ₹301.40 | ₹285.00 | ₹296.10 | 76,770 |
| 2026-02-27 | ₹318.40 | ₹318.40 | ₹301.30 | ₹308.30 | 119,369 |
| 2026-02-26 | ₹315.10 | ₹319.25 | ₹311.00 | ₹313.20 | 44,731 |
| 2026-02-25 | ₹321.15 | ₹321.80 | ₹314.30 | ₹316.30 | 32,182 |
| 2026-02-24 | ₹331.90 | ₹331.90 | ₹316.00 | ₹319.30 | 45,188 |
| 2026-02-23 | ₹337.45 | ₹342.00 | ₹324.00 | ₹333.95 | 110,106 |
| 2026-02-20 | ₹325.15 | ₹337.50 | ₹320.40 | ₹335.75 | 56,563 |
| 2026-02-19 | ₹335.60 | ₹339.80 | ₹325.00 | ₹327.25 | 25,953 |
| 2026-02-18 | ₹320.65 | ₹354.00 | ₹319.75 | ₹340.75 | 403,562 |
| 2026-02-17 | ₹317.95 | ₹321.50 | ₹313.05 | ₹319.05 | 20,487 |
| 2026-02-16 | ₹312.95 | ₹321.00 | ₹312.25 | ₹316.35 | 33,162 |
| 2026-02-13 | ₹320.25 | ₹320.25 | ₹306.00 | ₹312.25 | 46,186 |
| 2026-02-12 | ₹332.55 | ₹332.55 | ₹316.50 | ₹318.65 | 25,208 |
| 2026-02-11 | ₹337.00 | ₹339.80 | ₹329.00 | ₹330.35 | 20,485 |
| 2026-02-10 | ₹330.60 | ₹341.00 | ₹330.60 | ₹338.45 | 34,394 |
| 2026-02-09 | ₹325.00 | ₹339.50 | ₹323.90 | ₹336.05 | 57,041 |
| 2026-02-06 | ₹325.10 | ₹326.45 | ₹315.85 | ₹323.90 | 28,174 |
| 2026-02-05 | ₹328.20 | ₹332.75 | ₹324.70 | ₹328.50 | 36,116 |
| 2026-02-04 | ₹333.00 | ₹335.00 | ₹326.25 | ₹332.80 | 18,938 |
| 2026-02-03 | ₹333.00 | ₹335.65 | ₹320.00 | ₹330.75 | 41,103 |
| 2026-02-02 | ₹325.05 | ₹325.75 | ₹310.10 | ₹318.70 | 46,186 |
| 2026-02-01 | ₹322.50 | ₹339.00 | ₹317.50 | ₹324.70 | 68,838 |
| 2026-01-30 | ₹312.90 | ₹329.00 | ₹306.05 | ₹323.10 | 76,372 |
| 2026-01-29 | ₹313.00 | ₹320.00 | ₹305.00 | ₹309.60 | 181,042 |
| 2026-01-28 | ₹322.25 | ₹323.90 | ₹307.60 | ₹311.40 | 182,792 |
| 2026-01-27 | ₹316.25 | ₹319.85 | ₹306.25 | ₹315.90 | 32,256 |
| 2026-01-23 | ₹337.50 | ₹337.50 | ₹312.45 | ₹317.80 | 174,725 |
| 2026-01-22 | ₹319.70 | ₹355.00 | ₹318.05 | ₹339.65 | 149,694 |
| 2026-01-21 | ₹333.80 | ₹339.95 | ₹305.80 | ₹314.95 | 191,061 |
| 2026-01-20 | ₹353.10 | ₹359.70 | ₹330.00 | ₹334.05 | 101,630 |
| 2026-01-19 | ₹354.95 | ₹364.90 | ₹348.30 | ₹360.45 | 89,524 |
| 2026-01-16 | ₹374.30 | ₹377.25 | ₹354.25 | ₹356.40 | 102,860 |
| 2026-01-14 | ₹362.00 | ₹388.40 | ₹361.00 | ₹374.30 | 151,638 |
| 2026-01-13 | ₹385.70 | ₹385.95 | ₹358.25 | ₹366.90 | 45,133 |
| 2026-01-12 | ₹388.00 | ₹388.00 | ₹373.00 | ₹380.40 | 94,765 |
| 2026-01-09 | ₹404.20 | ₹408.80 | ₹383.50 | ₹390.85 | 181,136 |
| 2026-01-08 | ₹421.05 | ₹421.90 | ₹401.10 | ₹404.20 | 86,678 |
| 2026-01-07 | ₹424.90 | ₹436.20 | ₹414.00 | ₹424.30 | 134,291 |
| 2026-01-06 | ₹427.50 | ₹427.50 | ₹417.10 | ₹419.65 | 34,635 |
| 2026-01-05 | ₹433.30 | ₹435.15 | ₹422.00 | ₹425.85 | 29,002 |
| 2026-01-02 | ₹442.95 | ₹442.95 | ₹434.00 | ₹435.20 | 40,261 |
| 2026-01-01 | ₹441.65 | ₹445.00 | ₹433.20 | ₹440.55 | 41,967 |
Gujarat Themis Biosyn Share Price Performance Analysis (Feb 2025 - Sep 2026)
GUJTHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.98%
₹440.55 → ₹427.40
Year to Date
Price Volatility
13.35%
Low Volatility
Year to Date
Average Daily Volume
265,404
Year to Date Average
NSE Exchange
Gujarat Themis Biosyn Share Price History – Frequently Asked Questions
Common questions about GUJTHEM historical data and records. Review GUJTHEM earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gujarat Themis Biosyn (GUJTHEM)?
The all-time high share price of Gujarat Themis Biosyn was ₹479.0 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Gujarat Themis Biosyn (GUJTHEM)?
The all-time low share price of Gujarat Themis Biosyn was ₹208.0 recorded on March 03, 2025 on the NSE exchange.
How can I download GUJTHEM historical share price data?
You can download Gujarat Themis Biosyn 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 GUJTHEM shares?
The highest trading volume day for Gujarat Themis Biosyn was 9,656,793 shares traded on April 24, 2026 on the NSE exchange, with share price at ₹359.94.