Gayatri BioOrga.

Gayatri BioOrganics Ltd Historical Data

NSEBSE

₹13.44

(2.67%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	14.2	14.7	13.8	14.7	49	1,70,040	11,955
29-Jan-2026	14.7	15.2	13.97	14.93	60	1,07,177	7,407
30-Jan-2026	14.9	15.67	14.19	15.5	80	2,70,170	17,869
01-Feb-2026	15.66	16.25	14.9	15.1	50	1,03,999	6,821
02-Feb-2026	15.4	15.8	14.35	14.35	83	2,51,446	16,487
03-Feb-2026	15.06	15.06	13.66	14.15	60	2,74,154	19,110
04-Feb-2026	14.15	14.15	13.5	13.7	38	69,259	4,984
05-Feb-2026	13.02	14	13.02	13.88	22	32,979	2,402
06-Feb-2026	14	14.39	13.2	14.09	50	2,72,060	19,939
09-Feb-2026	14.66	14.79	14	14.01	44	73,630	5,198
10-Feb-2026	14.29	14.7	13.5	14.28	37	1,74,505	12,534
11-Feb-2026	14.2	14.96	13.65	13.8	43	99,048	7,130
12-Feb-2026	13.8	14.1	13.5	14.01	53	1,73,119	12,717
13-Feb-2026	14.17	14.17	13.6	13.67	27	24,701	1,804
16-Feb-2026	14.31	14.35	13.68	14.35	44	2,90,043	20,350
17-Feb-2026	14.35	14.99	13.7	14.82	28	81,148	5,873
18-Feb-2026	14.82	14.9	14.09	14.11	36	2,01,481	13,668
19-Feb-2026	14.12	14.8	14	14	35	1,18,650	8,204
20-Feb-2026	14.28	14.5	14	14.1	30	19,792	1,396
23-Feb-2026	14.03	14.8	13.8	13.96	33	67,284	4,819
24-Feb-2026	13.96	14.4	13.51	13.51	37	61,641	3,883
25-Feb-2026	13.78	14.18	13.06	13.4	37	76,053	4,480
26-Feb-2026	12.85	13.5	12.85	13.09	36	24,979	1,350

Gayatri BioOrga.: Related NEWS

No Record Found

Invest wise with Expert advice