Gayatri BioOrga.

Gayatri BioOrganics Ltd Historical Data

NSEBSE

₹12.16

(-0.25%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	11	11.12	10.83	10.88	236	14,35,267	1,32,378
19-Aug-2025	10.74	10.74	10.34	10.35	117	5,65,638	54,481
20-Aug-2025	9.84	10.86	9.84	10.86	101	1,74,253	16,792
21-Aug-2025	10.64	11.4	10.5	11.4	125	3,48,526	30,927
22-Aug-2025	11.4	11.9	10.84	11.79	97	1,65,901	14,344
25-Aug-2025	11.84	11.95	11.21	11.91	99	3,04,552	26,195
26-Aug-2025	12.4	12.49	11.52	11.73	108	3,93,375	33,625
28-Aug-2025	11.15	12.12	11.15	11.47	100	4,98,592	41,864
29-Aug-2025	10.91	12.04	10.9	12	161	18,06,049	1,55,709
01-Sep-2025	12	12.44	11.51	11.73	112	2,89,138	24,454
02-Sep-2025	12.13	12.13	11.21	11.7	73	4,56,550	39,204
03-Sep-2025	12	12	11.21	11.72	89	7,87,059	66,790
04-Sep-2025	12	12.19	11.33	11.99	57	1,52,372	12,859
05-Sep-2025	12.18	12.18	11.51	11.72	45	1,59,402	13,519
08-Sep-2025	11.14	12.15	11.14	12.04	103	7,71,824	65,078
09-Sep-2025	12.3	12.3	11.61	11.79	44	53,606	4,471
10-Sep-2025	11.71	12.28	11.71	11.76	53	1,93,597	16,335
11-Sep-2025	11.81	12.15	11.61	11.98	51	1,79,672	15,216
12-Sep-2025	12.2	12.3	11.51	12.19	59	2,73,388	22,863
15-Sep-2025	12.19	12.19	11.62	12.16	83	1,76,100	14,916

Gayatri BioOrga.: Related NEWS

No Record Found

Invest wise with Expert advice