Stock listing
BSE:GAYATRIBI Gayatri Bioorganics Limited Share Price
Follow Gayatri Bioorganics Limited into a list and get an email when it puts out news.
Share price · BSE:GAYATRIBI
₹8.03 INR -0.35 (-4.2%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ₹8.03 – ₹8.79 INRNov 6, 2026
- Volume
- 2,069 sharesNov 6, 2026
- 52-week range
- ₹6.25 – ₹20.25 INRLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ₹47,447 INRMedian day 4,956 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BSE:GAYATRIBI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹8.03 | -0.35 | -4.2% | ₹8.30 | ₹8.79 | ₹8.03 | 2,069 | |
| ₹8.38 | +0.23 | +2.8% | ₹8.23 | ₹8.39 | ₹8.20 | 753 | |
| ₹8.15 | +0.15 | +1.9% | ₹8.00 | ₹8.38 | ₹8.00 | 1,860 | |
| ₹8.00 | -0.34 | -4.1% | ₹8.00 | ₹8.38 | ₹7.96 | 946 | |
| ₹8.34 | +0.34 | +4.2% | ₹7.84 | ₹8.38 | ₹7.84 | 1,250 | |
| ₹8.00 | -0.04 | -0.5% | ₹7.64 | ₹8.00 | ₹7.64 | 12,734 | |
| ₹8.04 | +0.04 | +0.5% | ₹7.60 | ₹8.40 | ₹7.60 | 2,005 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.00 | ₹8.30 | ₹8.00 | 723 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.40 | ₹8.40 | ₹8.00 | 2,210 | |
| ₹8.00 | 0.00 | 0.0% | ₹7.85 | ₹8.40 | ₹7.62 | 4,702 | |
| ₹8.00 | 0.00 | 0.0% | ₹7.60 | ₹8.40 | ₹7.60 | 4,056 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.08 | ₹8.08 | ₹8.00 | 368 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.00 | ₹8.04 | ₹8.00 | 3,536 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.00 | ₹8.20 | ₹7.84 | 8,701 | |
| ₹8.00 | +0.15 | +1.9% | ₹8.24 | ₹8.24 | ₹8.00 | 1,896 | |
| ₹7.85 | -0.35 | -4.3% | ₹8.59 | ₹8.59 | ₹7.80 | 2,632 | |
| ₹8.20 | +0.36 | +4.6% | ₹7.68 | ₹8.22 | ₹7.68 | 2,583 | |
| ₹7.84 | +0.34 | +4.5% | ₹7.50 | ₹7.87 | ₹7.42 | 18,619 | |
| ₹7.50 | +0.16 | +2.2% | ₹7.34 | ₹7.70 | ₹7.34 | 6,806 | |
| ₹7.34 | -0.38 | -4.9% | ₹7.72 | ₹7.72 | ₹7.34 | 2,685 | |
| ₹7.72 | +0.21 | +2.8% | ₹7.20 | ₹7.85 | ₹7.20 | 2,006 | |
| ₹7.51 | -0.19 | -2.5% | ₹7.70 | ₹7.70 | ₹7.50 | 7,759 | |
| ₹7.70 | -0.20 | -2.5% | ₹7.74 | ₹7.90 | ₹7.56 | 922 | |
| ₹7.90 | 0.00 | 0.0% | ₹7.55 | ₹8.10 | ₹7.55 | 1,939 | |
| ₹7.90 | +0.11 | +1.4% | ₹7.95 | ₹7.95 | ₹7.85 | 351 | |
| ₹7.79 | -0.11 | -1.4% | ₹7.87 | ₹7.87 | ₹7.56 | 1,886 | |
| ₹7.90 | +0.25 | +3.3% | ₹7.85 | ₹8.01 | ₹7.31 | 14,223 | |
| ₹7.65 | +0.17 | +2.3% | ₹7.84 | ₹7.84 | ₹7.45 | 6,463 | |
| ₹7.48 | -0.37 | -4.7% | ₹7.52 | ₹8.08 | ₹7.46 | 10,715 | |
| ₹7.85 | +0.11 | +1.4% | ₹8.12 | ₹8.12 | ₹7.50 | 2,582 | |
| ₹7.74 | -0.14 | -1.8% | ₹7.88 | ₹8.00 | ₹7.52 | 6,745 | |
| ₹7.88 | +0.10 | +1.3% | ₹8.10 | ₹8.10 | ₹7.50 | 4,024 | |
| ₹7.78 | -0.02 | -0.3% | ₹7.96 | ₹8.12 | ₹7.50 | 6,909 | |
| ₹7.80 | +0.06 | +0.8% | ₹7.89 | ₹7.89 | ₹7.36 | 3,193 | |
| ₹7.74 | +0.25 | +3.3% | ₹7.86 | ₹7.86 | ₹7.31 | 1,259 | |
| ₹7.49 | -0.06 | -0.8% | ₹7.98 | ₹7.98 | ₹7.13 | 5,549 | |
| ₹7.55 | -0.41 | -5.2% | ₹7.85 | ₹7.85 | ₹7.51 | 1,985 | |
| ₹7.96 | +0.10 | +1.3% | ₹7.90 | ₹8.38 | ₹7.40 | 11,883 | |
| ₹7.86 | +0.29 | +3.8% | ₹7.70 | ₹7.90 | ₹7.37 | 9,990 | |
| ₹7.57 | -0.07 | -0.9% | ₹7.79 | ₹7.79 | ₹7.26 | 5,210 | |
| ₹7.64 | +0.06 | +0.8% | ₹7.79 | ₹7.79 | ₹7.45 | 1,457 | |
| ₹7.58 | +0.17 | +2.3% | ₹7.41 | ₹7.65 | ₹7.20 | 10,783 | |
| ₹7.41 | 0.00 | 0.0% | ₹7.58 | ₹7.69 | ₹7.23 | 7,185 | |
| ₹7.41 | +0.13 | +1.8% | ₹7.55 | ₹7.55 | ₹7.02 | 5,253 | |
| ₹7.28 | -0.16 | -2.2% | ₹7.80 | ₹7.80 | ₹7.26 | 2,835 | |
| ₹7.44 | -0.06 | -0.8% | ₹7.50 | ₹7.50 | ₹7.22 | 6,033 | |
| ₹7.50 | +0.10 | +1.4% | ₹7.88 | ₹7.88 | ₹7.40 | 1,984 | |
| ₹7.40 | -0.13 | -1.7% | ₹7.68 | ₹7.68 | ₹7.05 | 4,550 | |
| ₹7.53 | -0.07 | -0.9% | ₹7.62 | ₹7.62 | ₹7.25 | 13,362 | |
| ₹7.60 | +0.20 | +2.7% | ₹7.21 | ₹7.71 | ₹7.21 | 10,614 | |
| ₹7.40 | -0.09 | -1.2% | ₹7.30 | ₹7.88 | ₹7.30 | 16,503 | |
| ₹7.49 | -0.28 | -3.6% | ₹7.86 | ₹8.13 | ₹7.34 | 5,484 | |
| ₹7.77 | -0.01 | -0.1% | ₹7.98 | ₹7.98 | ₹7.33 | 3,240 | |
| ₹7.78 | +0.41 | +5.6% | ₹7.64 | ₹7.94 | ₹7.25 | 10,501 | |
| ₹7.37 | -0.10 | -1.3% | ₹7.22 | ₹7.80 | ₹7.00 | 18,586 | |
| ₹7.47 | +0.18 | +2.5% | ₹7.22 | ₹7.90 | ₹7.22 | 7,062 | |
| ₹7.29 | -0.28 | -3.7% | ₹7.53 | ₹7.88 | ₹7.20 | 6,317 | |
| ₹7.57 | -0.25 | -3.2% | ₹8.59 | ₹8.59 | ₹7.40 | 11,861 | |
| ₹7.82 | +0.39 | +5.2% | ₹8.15 | ₹8.15 | ₹7.50 | 13,941 | |
| ₹7.43 | -0.21 | -2.7% | ₹7.49 | ₹8.20 | ₹7.22 | 10,954 | |
| ₹7.64 | -0.31 | -3.9% | ₹7.61 | ₹7.95 | ₹7.41 | 7,965 | |
| ₹7.95 | -0.05 | -0.6% | ₹8.75 | ₹8.75 | ₹7.42 | 7,582 | |
| ₹8.00 | +0.67 | +9.1% | ₹8.06 | ₹8.06 | ₹7.60 | 20,387 | |
| ₹7.33 | +0.12 | +1.7% | ₹7.40 | ₹7.55 | ₹7.30 | 3,612 |
- Ticker
- BSE:GAYATRIBI
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹7.84 (+4.5%) on Oct 13, 2026
Gayatri Bioorganics Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹7.28 (-2.2%) on Sep 2, 2026
Gayatri Bioorganics Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹7.33 (+1.7%) on Aug 6, 2026
Gayatri Bioorganics Limited Press Release Jul 11 2026
Jul 11, 2026
Closed ₹7.37 (-0.9%) on Jul 13, 2026
Gayatri Bioorganics Limited Press Release Jun 23 2026
Jun 23, 2026
Closed ₹7.97 (+1.5%) on Jun 24, 2026
Gayatri Bioorganics Limited Press Release May 27 2026
May 27, 2026
Closed ₹10.42 (-4.9%) on May 29, 2026
Gayatri Bioorganics Limited Press Release Apr 10 2026
Apr 10, 2026
Closed ₹16.53 (-4.0%) on Apr 10, 2026
Gayatri Bioorganics Limited Press Release Apr 08 2026
Apr 8, 2026
Closed ₹16.44 (+6.4%) on Apr 8, 2026
Gayatri Bioorganics Limited Press Release Mar 27 2026
Mar 27, 2026
Closed ₹13.82 (+0.9%) on Mar 30, 2026
Gayatri Bioorganics Limited Press Release Mar 14 2026
Mar 14, 2026
Closed ₹15.20 (+2.6%) on Mar 16, 2026
Gayatri Bioorganics Limited on 6ix
- News releases
- 15 in the last 12 months · 42 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Gayatri Bioorganics Limited.