NSE · GUJTHEM · stock
Gujarat Themis Biosyn Limited (GUJTHEM) stock price history
Every NSE trading session of Gujarat Themis Biosyn Limited from Feb 25, 2025 to Sep 28, 2026: 396 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.
GUJTHEM adjusted close, 2025 to 2026
- ₹469.14
- All time high, 2025
- ₹478.22
- 52 week high, ₹224.68 low
- 396
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GUJTHEM key facts
- Gujarat Themis Biosyn Limited (GUJTHEM) closed at ₹397.55 on Sep 28, 2026 on NSE.
- GUJTHEM's all time high close is ₹469.14, set on Oct 27, 2025; its all time low close is ₹218.18 on Feb 28, 2025.
- GUJTHEM's 52 week range is ₹224.68 to ₹478.22.
- GUJTHEM returned -0.4% over the year to Sep 28, 2026.
- Since Feb 25, 2025 GUJTHEM returned +64%, +36.5% a year compounded.
- GUJTHEM's deepest drawdown was -51.7% from Oct 27, 2025 to Mar 30, 2026.
- DataCedar holds 396 daily sessions of GUJTHEM history from Feb 25, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUJTHEM price chart, 2025 to 2026
GUJTHEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +1.2% |
| 6 months | +58.1% |
| Year to date | -8.6% |
| 1 year | -0.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 25, 2025 | +63.8% |
| Compound annual growth, 1.6 years | +36.5% |
GUJTHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹469.14 on Oct 27, 2025
- All time low close
- ₹218.18 on Feb 28, 2025
- 52 week high
- ₹478.22 on Oct 27, 2025
- 52 week low
- ₹224.68 on Mar 30, 2026
- Deepest drawdown
- -51.7% from Oct 27, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +17.5% on May 27, 2026
- Worst single session
- -9.9% on Mar 30, 2026
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 46%
GUJTHEM 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. 2025 starts on Feb 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹440.93 | ₹469.28 | ₹224.68 | ₹397.55 | -9.8% | 49.1M | 187 |
| 2025 | ₹268.95 | ₹478.22 | ₹207.31 | ₹440.93 | n/a | 42.4M | 209 |
GUJTHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹397.55 | -5.7% |
| August 2026 | ₹421.51 | +17.9% |
| July 2026 | ₹357.47 | -9.9% |
| June 2026 | ₹396.85 | -1.7% |
| May 2026 | ₹403.64 | +11.2% |
| April 2026 | ₹362.99 | +60.2% |
| March 2026 | ₹226.53 | -26.4% |
| February 2026 | ₹307.80 | -4.6% |
| January 2026 | ₹322.57 | -26.8% |
| December 2025 | ₹440.93 | +8.4% |
| November 2025 | ₹406.94 | -12.4% |
| October 2025 | ₹464.34 | +17.8% |
About the GUJTHEM data
Daily bars. 396 sessions from Feb 25, 2025 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 Feb 25, 2025, 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/GUJTHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GUJALKALI Gujarat Alkalies and Chemicals Limited
- GUJAPOLLO Gujarat Apollo Industries Limited
- GUJENERGY Gujarat Energy Limited
- GUJRAFFIA Gujarat Raffia Industries Limited
- GULFOILLUB Gulf Oil Lubricants India Limited
- GULFPETRO GP Petroleums Limited
- GULPOLY Gulshan Polyols Limited
- GVKPIL GVK Power & Infrastructure Limited
Common questions
GUJTHEM share price history
