BSE · GAYATRIBI · stock
Gayatri BioOrganics Limited (GAYATRIBI) stock price history
Every BSE trading session of Gayatri BioOrganics Limited from Dec 30, 2008 to Sep 28, 2026: 4,375 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAYATRIBI adjusted close, 2008 to 2026
- ₹30.00
- All time high, 2008
- ₹20.25
- 52 week high, ₹6.25 low
- 4,375
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GAYATRIBI key facts
- Gayatri BioOrganics Limited (GAYATRIBI) closed at ₹7.65 on Sep 28, 2026 on BSE.
- GAYATRIBI's all time high close is ₹30.00, set on Dec 30, 2008; its all time low close is ₹1.33 on Nov 28, 2019.
- GAYATRIBI's 52 week range is ₹6.25 to ₹20.25.
- GAYATRIBI returned -35.1% over the year to Sep 28, 2026 and -21.6% over five years.
- Over ten years GAYATRIBI returned -50%, -6.6% a year compounded.
- GAYATRIBI's deepest drawdown was -95.6% from Jan 12, 2009 to Nov 28, 2019.
- DataCedar holds 4,375 daily sessions of GAYATRIBI history from Dec 30, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAYATRIBI price chart, 2008 to 2026
GAYATRIBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -2.4% |
| 6 months | -44.1% |
| Year to date | -58.8% |
| 1 year | -35.1% |
| 3 years | -27.8% |
| 5 years | -21.6% |
| 10 years | -49.5% |
| Since Dec 30, 2008 | -74.5% |
| Compound annual growth, 17.7 years | -7.4% |
GAYATRIBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹30.00 on Dec 30, 2008
- All time low close
- ₹1.33 on Nov 28, 2019
- 52 week high
- ₹20.25 on May 6, 2026
- 52 week low
- ₹6.25 on Jul 23, 2026
- Deepest drawdown
- -95.6% from Jan 12, 2009 to Nov 28, 2019, not yet recovered
- Best single session
- +19.9% on Jan 25, 2016
- Worst single session
- -16.2% on Feb 25, 2015
- Volatility, 1 year annualised
- 52.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2014, +312%
- Worst calendar year
- 2009, -67%
GAYATRIBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 30, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.76 | ₹20.25 | ₹6.25 | ₹7.65 | -56.6% | 2.3M | 184 |
| 2025 | ₹7.10 | ₹19.99 | ₹5.35 | ₹17.64 | +151.6% | 7.6M | 248 |
| 2024 | ₹9.14 | ₹9.38 | ₹4.75 | ₹7.01 | -23.2% | 15M | 245 |
| 2023 | ₹10.10 | ₹11.80 | ₹6.30 | ₹9.13 | -8.1% | 11M | 245 |
| 2022 | ₹15.75 | ₹28.95 | ₹9.51 | ₹9.93 | -37.2% | 12.6M | 248 |
| 2021 | ₹5.10 | ₹19.23 | ₹3.47 | ₹15.80 | +209.8% | 2M | 248 |
| 2020 | ₹1.33 | ₹8.68 | ₹1.27 | ₹5.10 | +283.5% | 306.7K | 251 |
| 2019 | ₹3.22 | ₹3.38 | ₹1.33 | ₹1.33 | -58.7% | 66.7K | 242 |
| 2018 | ₹8.41 | ₹11.42 | ₹2.47 | ₹3.22 | -61.7% | 290.5K | 246 |
| 2017 | ₹14.20 | ₹23.40 | ₹5.70 | ₹8.41 | -42.0% | 1.1M | 248 |
| 2016 | ₹14.00 | ₹21.10 | ₹7.57 | ₹14.49 | +0.4% | 1.7M | 246 |
| 2015 | ₹10.23 | ₹15.83 | ₹6.25 | ₹14.43 | +35.1% | 914.6K | 246 |
| 2014 | ₹2.71 | ₹17.31 | ₹2.71 | ₹10.68 | +312.4% | 1.1M | 244 |
| 2013 | ₹3.32 | ₹8.62 | ₹2.40 | ₹2.59 | -18.3% | 193K | 248 |
| 2012 | ₹3.02 | ₹5.97 | ₹2.71 | ₹3.17 | +5.0% | 194.5K | 245 |
| 2011 | ₹8.40 | ₹11.95 | ₹2.95 | ₹3.02 | -63.5% | 524.6K | 246 |
| 2010 | ₹10.50 | ₹15.75 | ₹7.93 | ₹8.28 | -17.2% | 2M | 250 |
| 2009 | ₹30.00 | ₹30.00 | ₹8.20 | ₹10.00 | -66.7% | 75.1K | 243 |
| 2008 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | n/a | 100 | 2 |
GAYATRIBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.65 | +2.0% |
| August 2026 | ₹7.50 | +8.7% |
| July 2026 | ₹6.90 | -7.8% |
| June 2026 | ₹7.48 | -28.2% |
| May 2026 | ₹10.42 | -45.4% |
| April 2026 | ₹19.08 | +38.1% |
| March 2026 | ₹13.82 | +2.8% |
| February 2026 | ₹13.44 | -13.3% |
| January 2026 | ₹15.50 | -12.1% |
| December 2025 | ₹17.64 | +45.3% |
| November 2025 | ₹12.14 | +3.8% |
| October 2025 | ₹11.69 | -2.8% |
About the GAYATRIBI data
Daily bars. 4,375 sessions from Dec 30, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAYATRIBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GAUDIUMIVF Gaudium IVF and Women Health Limited
- GAYAHWS Gayatri Highways Limited
- GAYAPROJ Gayatri Projects Limited
- GAYATRI Gayatri Sugars Limited
- GBFL Goenka Business & Finance Limited
- GBLINFRA Global Infratech & Finance Limited
- GBLOGISTIC GB Logistics Commerce Limited
- GCMCAPI GCM Capital Advisors Limited
Common questions
GAYATRIBI share price history
