Gayatri Bioorganics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
23-07-2026 Thursday	BSE Sensex : 76,391.39 -363.66 -0.47%		NSE Nifty 50 : 23,869.60 -126.65 -0.53%		USD - INR 1 $ = Rs 96.56	Find Stock
Share Price in Google :	Gayatri Bioorganics Ltd		MCap (aprox) 53.6 Crores	Symbol : 524564	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.2%	-12.5%	-43.4%	-58.6%	-44.6%	-18.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-07-26	Thu	6.87	0.32	6.57k	4.9%
22-07-26	Wed	6.55	-0.25	7.18k	-3.7%	Data Update : 7 PM
21-07-26	Tue	6.8	0.04	4.8k	0.6%	23-07-26 : 6.87
20-07-26	Mon	6.76	-0.23	18.47k	-3.3%
17-07-26	Fri	6.99	0.09	2.77k	1.3%	Compared to  :  14-07-26 7.1
16-07-26	Thu	6.9	0.05	7.47k	0.7%
15-07-26	Wed	6.85	-0.25	34.77k	-3.5%	7 Days %
14-07-26	Tue	7.1	-0.27	23.6k	-3.7%	-3.2%
13-07-26	Mon	7.37	-0.07	22.49k	-0.9%
10-07-26	Fri	7.44	-0.39	27.84k	-5.0%	Compared to  :  23-06-26 7.85
09-07-26	Thu	7.83	0.14	1.39k	1.8%
08-07-26	Wed	7.69	0.16	31.09k	2.1%	1 Month %
07-07-26	Tue	7.53	-0.05	44.14k	-0.7%	-12.5%
06-07-26	Mon	7.58	0.36	4.26k	5.0%	.
03-07-26	Fri	7.22	-0.06	9.83k	-0.8%	Compared to  :  22-05-26 12.13
02-07-26	Thu	7.28	-0.1	8.88k	-1.4%
01-07-26	Wed	7.38	-0.1	7.19k	-1.3%	2 Months %
30-06-26	Tue	7.48	-0.39	36.65k	-5.0%	-43.4%
29-06-26	Mon	7.87	0.03	11.23k	0.4%
25-06-26	Thu	7.84	-0.13	3.29k	-1.6%	Compared to  :  23-04-26 16.58
24-06-26	Wed	7.97	0.12	2.16k	1.5%
23-06-26	Tue	7.85	-0.02	5.53k	-0.3%	3 Months %
22-06-26	Mon	7.87	-0.03	40.61k	-0.4%	-58.6%
19-06-26	Fri	7.9	-0.1	12.48k	-1.3%
18-06-26	Thu	8	0.09	7.45k	1.1%	Compared to  :  23-01-26 12.39
17-06-26	Wed	7.91	-0.04	2.98k	-0.5%
16-06-26	Tue	7.95	-0.04	24.74k	-0.5%	6 Months %
15-06-26	Mon	7.99	0.08	27.16k	1.0%	-44.6%
12-06-26	Fri	7.91	0.02	17.22k	0.3%
11-06-26	Thu	7.89	-0.2	6.27k	-2.5%	Compared to  :  23-07-25 8.41
10-06-26	Wed	8.09	-0.01	106.97k	-0.1%
09-06-26	Tue	8.1	0.21	105.08k	2.7%	1 year %
08-06-26	Mon	7.89	-0.41	101.72k	-4.9%	-18.3%
05-06-26	Fri	8.3	-0.43	1.75k	-4.9%
04-06-26	Thu	8.73	-0.45	3.94k	-4.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-06-26	Wed	9.18	-0.48	850	-5.0%
02-06-26	Tue	9.66	-0.25	1.1k	-2.5%
01-06-26	Mon	9.91	-0.51	1.33k	-4.9%
29-05-26	Fri	10.42	-0.54	10	-4.9%
27-05-26	Wed	10.96	-0.57	27	-4.9%
26-05-26	Tue	11.53		260	-4.9%
25-05-26	Mon
22-05-26	Fri	12.13	-0.62	1.74k	-4.9%
21-05-26	Thu	12.75	-0.64	1.11k	-4.8%
20-05-26	Wed	13.39	-0.69	100	-4.9%
19-05-26	Tue	14.08		155	-5.0%
18-05-26	Mon
15-05-26	Fri
14-05-26	Thu	14.82	-0.78	1.01k	-5.0%
13-05-26	Wed	15.6	-0.82	150	-5.0%
12-05-26	Tue	16.42	-0.78	1.4k	-4.5%
11-05-26	Mon	17.2	-0.85	4.15k	-4.7%
08-05-26	Fri	18.05	-0.95	1.25k	-5.0%
07-05-26	Thu	19	-1	1.89k	-5.0%
06-05-26	Wed	20	0.19	27.8k	1.0%
05-05-26	Tue	19.81	0.68	20.18k	3.6%
04-05-26	Mon	19.13	0.05	10.99k	0.3%
30-04-26	Thu	19.08	0.19	23.86k	1.0%
29-04-26	Wed	18.89	0.57	37.64k	3.1%
28-04-26	Tue	18.32	0.76	24.33k	4.3%
27-04-26	Mon	17.56	0.83	11.23k	5.0%
24-04-26	Fri	16.73	0.15	11.26k	0.9%
23-04-26	Thu	16.58	-0.63	8k	-3.7%
22-04-26	Wed	17.21	-0.79	3.47k	-4.4%
21-04-26	Tue	18	-0.06	10.06k	-0.3%
20-04-26	Mon	18.06	-0.45	5.39k	-2.4%
17-04-26	Fri	18.51	-0.21	19.72k	-1.1%
16-04-26	Thu	18.72	0.46	18.98k	2.5%
15-04-26	Wed	18.26	1.1	32.01k	6.4%
13-04-26	Mon	17.16	0.63	28.76k	3.8%
10-04-26	Fri	16.53	-0.68	28.71k	-4.0%
09-04-26	Thu	17.21	0.77	12.18k	4.7%
08-04-26	Wed	16.44	0.99	15.67k	6.4%
07-04-26	Tue	15.45	0.59	11.44k	4.0%
06-04-26	Mon	14.86	0.13	19.64k	0.9%
02-04-26	Thu	14.73	0.7	18.02k	5.0%
01-04-26	Wed	14.03	0.21	8.02k	1.5%
30-03-26	Mon	13.82	0.13	8.29k	0.9%
27-03-26	Fri	13.69	-0.55	3.66k	-3.9%
25-03-26	Wed	14.24	-0.58	7.71k	-3.9%
24-03-26	Tue	14.82	-0.77	8.42k	-4.9%
23-03-26	Mon	15.59	-0.79	14.33k	-4.8%
20-03-26	Fri	16.38	0.78	30.96k	5.0%
19-03-26	Thu	15.6	0.65	38.27k	4.3%
18-03-26	Wed	14.95	1.55	13.23k	-2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	13.4	-0.11	5.54k	-0.8%
26-02-26	Thu	13.51	-0.45	4.54k	-3.2%
25-02-26	Wed	13.96	-0.14	4.82k	-1.0%
24-02-26	Tue	14.1	0.1	1.4k	0.7%
23-02-26	Mon	14	-0.11	8.2k	-0.8%
20-02-26	Fri	14.11	-0.71	13.67k	-4.8%
19-02-26	Thu	14.82	0.47	5.87k	3.3%
18-02-26	Wed	14.35	0.68	20.35k	5.0%
17-02-26	Tue	13.67	-0.34	1.8k	-2.4%
16-02-26	Mon	14.01	0.21	12.72k	1.5%
13-02-26	Fri	13.8	-0.48	7.13k	-3.4%
12-02-26	Thu	14.28	0.27	12.53k	1.9%
11-02-26	Wed	14.01	-0.08	5.2k	-0.6%
10-02-26	Tue	14.09	0.21	19.94k	1.5%
09-02-26	Mon	13.88	0.18	2.4k	1.3%
06-02-26	Fri	13.7	-0.45	4.98k	-3.2%
05-02-26	Thu	14.15	-0.2	19.11k	-1.4%
04-02-26	Wed	14.35	-0.75	16.49k	-5.0%
03-02-26	Tue	15.1	-0.4	6.82k	-2.6%
02-02-26	Mon	15.5	0.57	17.87k	3.8%
01-02-26	Sun	14.93	0.23	7.41k	1.6%
30-01-26	Fri	14.7	0.5	11.96k	3.5%
29-01-26	Thu	14.2	0.6	34.58k	4.4%
28-01-26	Wed	13.6	0.64	14.41k	4.9%
27-01-26	Tue	12.96	0.57	8.96k	4.6%
23-01-26	Fri	12.39	0.59	10.09k	5.0%
22-01-26	Thu	11.8	-0.58	12.83k	-4.7%
21-01-26	Wed	12.38	-0.65	22.94k	-5.0%
20-01-26	Tue	13.03	-0.62	10.76k	-4.5%
19-01-26	Mon	13.65	-0.22	15.68k	-1.6%
16-01-26	Fri	13.87	-0.73	1.85k	-5.0%
14-01-26	Wed	14.6	-0.02	9.07k	-0.1%
13-01-26	Tue	14.62	0.26	13.07k	1.8%
12-01-26	Mon	14.36	0.68	23.66k	5.0%
09-01-26	Fri	13.68	-0.71	30.9k	-4.9%
08-01-26	Thu	14.39	-0.75	5.03k	-5.0%
07-01-26	Wed	15.14	-0.79	2.93k	-5.0%
06-01-26	Tue	15.93	-0.83	10.8k	-5.0%
05-01-26	Mon	16.76	-0.88	27.39k	-5.0%
02-01-26	Fri	17.64	-0.92	13.42k	-5.0%
01-01-26	Thu	18.56	-0.97	28.6k	-5.0%
31-12-25	Wed	19.53	0.87	48.22k	4.7%
30-12-25	Tue	18.66	0.88	27.75k	4.9%
29-12-25	Mon	17.78	0.45	59.26k	2.6%
26-12-25	Fri	17.33	0.82	22.75k	5.0%
24-12-25	Wed	16.51	0.78	40.16k	5.0%
23-12-25	Tue	15.73	0.6	28.02k	4.0%
22-12-25	Mon	15.13	0.41	34.48k	2.8%
19-12-25	Fri	14.72	0.13	25.65k	0.9%
18-12-25	Thu	14.59	-0.07	52.41k	-0.5%
17-12-25	Wed	14.66	-0.77	19.85k	-5.0%
16-12-25	Tue	15.43	1.07	39.44k	7.5%
15-12-25	Mon	14.36	1.3	72.64k	10.0%
12-12-25	Fri	13.06	0.52	32.88k	4.1%
11-12-25	Thu	12.54	0.26	16.64k	2.1%
10-12-25	Wed	12.28	0.18	92.04k	1.5%
09-12-25	Tue	12.1	-0.14	8.26k	-1.1%
08-12-25	Mon	12.24	-0.36	2.11k	-2.9%
05-12-25	Fri	12.6	-0.1	15.03k	-0.8%
04-12-25	Thu	12.7	0.55	13.57k	4.5%
03-12-25	Wed	12.15	0.01	55.84k	0.1%
02-12-25	Tue	12.14	-0.2	18.34k	-1.6%
01-12-25	Mon	12.34	0.1	5.85k	0.8%
28-11-25	Fri	12.24	0.39	25.18k	3.3%
27-11-25	Thu	11.85	-0.16	5.8k	-1.3%
26-11-25	Wed	12.01	0.17	31.66k	1.4%
25-11-25	Tue	11.84	-0.17	5.04k	-1.4%
24-11-25	Mon	12.01	-0.26	5.75k	-2.1%
21-11-25	Fri	12.27	0.4	49.98k	3.4%
20-11-25	Thu	11.87	-0.04	18.16k	-0.3%
19-11-25	Wed	11.91	-0.1	7.9k	-0.8%
18-11-25	Tue	12.01	0.14	4.82k	1.2%
17-11-25	Mon	11.87	0.1	23.6k	0.8%
14-11-25	Fri	11.77	-0.23	3.49k	-1.9%
13-11-25	Thu	12	-0.2	11.97k	-1.6%
12-11-25	Wed	12.2	0.58	23.54k	5.0%
11-11-25	Tue	11.62	-0.11	3.56k	-0.9%
10-11-25	Mon	11.73	-0.39	8.93k	-3.2%
07-11-25	Fri	12.12	0.54	26.74k	4.7%
06-11-25	Thu	11.58	-0.11	13.51k	-0.9%
04-11-25	Tue	11.69	-0.15	5.55k	-1.3%
03-11-25	Mon	11.84	-0.22	6.4k	-1.8%
31-10-25	Fri	12.06	-0.02	25.76k	-0.2%
30-10-25	Thu	12.08	0.02	8.79k	0.2%
29-10-25	Wed	12.06	-0.31	30.84k	-2.5%
28-10-25	Tue	12.37	0.23	17.67k	1.9%
27-10-25	Mon	12.14	0.07	5.85k	0.6%
24-10-25	Fri	12.07	0.06	15.47k	0.5%
23-10-25	Thu	12.01	-0.07	24.26k	-0.6%
21-10-25	Tue	12.08	-0.16	2.89k	-1.3%
20-10-25	Mon	12.24	0.23	39.22k	1.9%
17-10-25	Fri	12.01	0	5.65k	0.0%
16-10-25	Thu	12.01	-0.3	37.85k	-2.4%
15-10-25	Wed	12.31	0.38	33.72k	3.2%
14-10-25	Tue	11.93	-0.29	36.59k	-2.4%
13-10-25	Mon	12.22	0.15	30.52k	1.2%
10-10-25	Fri	12.07	-0.33	8.46k	-2.7%
09-10-25	Thu	12.4	0.12	13.04k	1.0%
08-10-25	Wed	12.28	-0.09	8.68k	-0.7%
07-10-25	Tue	12.37	0.57	111.41k	4.8%
06-10-25	Mon	11.8	-0.23	116.17k	-1.9%
03-10-25	Fri	12.03	0.1	10.02k	0.8%
01-10-25	Wed	11.93	0.14	60.22k	1.2%
30-09-25	Tue	11.79	-0.11	22.02k	-0.9%
29-09-25	Mon	11.9	0.07	11.28k	0.6%
26-09-25	Fri	11.83	-0.38	9.43k	-3.1%
25-09-25	Thu	12.21	-0.23	5.5k	-1.8%
24-09-25	Wed	12.44	0.2	16.34k	1.6%
23-09-25	Tue	12.24	0.51	2k	4.3%
22-09-25	Mon	11.73	-0.16	48.7k	-1.3%
19-09-25	Fri	11.89	-0.1	7.25k	-0.8%
18-09-25	Thu	11.99	-0.17	42.26k	-1.4%
17-09-25	Wed	12.16	-0.03	14.92k	-0.2%
16-09-25	Tue	12.19	0.21	22.86k	1.8%
15-09-25	Mon	11.98	0.22	15.22k	1.9%
12-09-25	Fri	11.76	-0.03	16.34k	-0.3%
11-09-25	Thu	11.79	0.32	65.08k	2.7%
10-09-25	Wed	12.04	-0.25	4.47k	-2.1%
09-09-25	Tue	11.72	-0.27	13.52k	-2.3%
08-09-25	Mon	11.99	0.27	12.86k	2.3%
05-09-25	Fri	11.72	0.02	66.79k	0.2%
04-09-25	Thu	11.7	-0.03	39.2k	-0.3%
03-09-25	Wed	11.73	-0.27	24.45k	-2.3%
02-09-25	Tue	12	0.53	155.71k	4.6%
01-09-25	Mon	11.47	-0.26	41.86k	-2.2%
29-08-25	Fri	11.73	-0.18	33.63k	-1.5%
28-08-25	Thu	11.91	0.12	26.2k	1.0%
26-08-25	Tue	11.79	0.39	14.34k	3.4%
25-08-25	Mon	11.4	0.54	30.93k	5.0%
22-08-25	Fri	10.86	0.51	16.79k	4.9%
21-08-25	Thu	10.35	-0.53	54.48k	-4.9%
20-08-25	Wed	10.88	-0.52	132.38k	-4.6%
19-08-25	Tue	11.4	-0.6	11.79k	-5.0%
18-08-25	Mon	12	-0.63	10.86k	-5.0%
14-08-25	Thu	12.63	0	148.55k	0.0%
13-08-25	Wed	12.63	1.06	142.05k	9.2%
12-08-25	Tue	11.57	0.79	124.83k	7.3%
11-08-25	Mon	10.78	1.09	191.57k	11.2%
08-08-25	Fri	9.69	-0.25	50.38k	-2.5%
07-08-25	Thu	9.94	-0.17	47.14k	-1.7%
06-08-25	Wed	10.11	0.78	202.69k	8.4%
05-08-25	Tue	9.33	0.37	47.08k	4.1%
04-08-25	Mon	8.96	0	5.16k	0.0%
01-08-25	Fri	8.96	-0.04	17.33k	-0.4%
31-07-25	Thu	9	0.09	15.19k	1.0%
30-07-25	Wed	8.91	0.02	39.31k	0.2%
29-07-25	Tue	8.89	0.44	46.4k	5.2%
28-07-25	Mon	8.45	-0.05	3.84k	-0.6%
25-07-25	Fri	8.5	-0.06	9.93k	-0.7%
24-07-25	Thu	8.56	0.15	8.15k	1.8%
23-07-25	Wed	8.41	-0.15	5.52k	-1.8%
22-07-25	Tue	8.56	0.17	29.5k	2.0%
21-07-25	Mon	8.39	-0.25	16.22k	-2.9%
18-07-25	Fri	8.64	0.09	45.19k	1.1%