Gayatri BioOrga.

Gayatri BioOrganics Ltd Historical Data

NSEBSE

₹13.68

(-4.93%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	15.8	16.51	15.8	16.51	149	6,53,291	28,369
23-Dec-2025	17.33	17.33	16.6	17.33	85	3,91,621	19,037
24-Dec-2025	16.6	18.19	16.6	17.78	211	10,58,702	38,514
26-Dec-2025	18.22	18.66	18.22	18.66	124	5,15,663	27,752
29-Dec-2025	19.54	19.59	18.75	19.53	205	9,39,527	48,216
30-Dec-2025	19.99	19.99	18.56	18.56	90	5,34,981	28,599
31-Dec-2025	17.64	17.64	17.64	17.64	57	2,36,640	13,415
01-Jan-2026	16.76	17.3	16.76	16.76	114	4,59,995	27,385
02-Jan-2026	15.93	16.3	15.93	15.93	60	1,72,117	10,802
05-Jan-2026	15.25	15.25	15.14	15.14	23	44,433	2,931
06-Jan-2026	14.5	14.5	14.39	14.39	38	72,402	5,027
07-Jan-2026	13.68	14	13.68	13.68	116	4,22,700	30,898

Gayatri BioOrga.: Related NEWS

No Record Found

Invest wise with Expert advice