Gayatri BioOrga.

Gayatri BioOrganics Ltd Historical Data

NSEBSE

₹15.73

(3.97%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	11.87	12.46	11.72	12.27	62	6,11,365	49,981
20-Nov-2025	12.27	12.5	11.9	12.01	35	70,792	5,748
21-Nov-2025	12.01	12.01	11.82	11.84	21	60,412	5,044
24-Nov-2025	11.76	12.3	11.76	12.01	40	3,87,389	31,664
25-Nov-2025	11.95	12.4	11.81	11.85	34	69,297	5,799
26-Nov-2025	11.86	12.4	11.86	12.24	38	3,09,297	25,183
27-Nov-2025	12.24	12.8	11.83	12.34	37	70,857	5,854
28-Nov-2025	12.1	12.75	12.1	12.14	33	2,29,996	18,338
01-Dec-2025	12.14	12.74	11.84	12.15	61	7,07,802	55,838
02-Dec-2025	11.91	12.7	11.91	12.7	52	1,70,946	12,915
03-Dec-2025	12.7	12.75	12.3	12.6	53	1,89,732	11,173
04-Dec-2025	12.05	12.6	12.05	12.24	26	25,976	1,342
05-Dec-2025	12.25	12.54	12.01	12.1	54	1,00,217	5,911
08-Dec-2025	11.21	13.31	11.21	12.28	199	11,86,791	66,340
09-Dec-2025	12.3	13	12.28	12.54	69	2,11,525	12,623
10-Dec-2025	12.71	13.78	12.69	13.06	108	4,43,256	27,301
11-Dec-2025	13.5	14.36	13.5	14.36	203	10,27,818	61,280
12-Dec-2025	15.2	15.68	14.36	15.43	202	5,92,825	27,464
15-Dec-2025	15.74	15.74	14.66	14.66	90	2,96,855	15,336
16-Dec-2025	14.01	14.94	13.93	14.59	146	7,50,448	34,380
17-Dec-2025	14.86	15	14.27	14.72	91	3,80,253	20,011
18-Dec-2025	15.3	15.45	14.8	15.13	80	5,26,960	21,617
19-Dec-2025	15.13	15.77	14.62	15.73	114	4,36,598	22,111

Gayatri BioOrga.: Related NEWS

No Record Found

Invest wise with Expert advice