Gayatri BioOrganics share price history

BSE: 524564Chemicals & PetrochemicalsSmall Cap

Gayatri BioOrganics Ltd · Face value ₹10 · Listed Jul 1994

₹8.04₹0.04 (0.50%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹8.00.

29 Oct: open ₹7.60, high ₹8.40, low ₹7.60

52-week range of traded prices to 29 Oct 2026

₹6.25Low, 23 Jul 2026₹20.25High, 6 May 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹63 Cr2,858th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 2,005

Gayatri BioOrganics share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Gayatri BioOrganics' share price is on record from 30 Dec 2008, when it closed at ₹30.00, to 29 Oct 2026. Its highest close was ₹30.00 on 30 Dec 2008 and its lowest ₹1.33 on 28 Nov 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.04	−54.4%	20.00	6.55	16.76	20.25	6.25	24,49,373
2025	17.64	+151.6%	19.53	5.89	7.10	19.99	5.35	76,55,660
2024	7.01	−23.2%	9.16	4.93	9.14	9.38	4.75	1,51,39,544
2023	9.13	−8.1%	11.58	6.57	10.10	11.80	6.30	1,10,04,468
2022	9.93	−37.2%	27.60	9.66	15.75	28.95	9.51	1,26,30,635
2021	15.80	+209.8%	18.32	3.65	5.10	19.23	3.47	20,07,962
2020	5.10	+283.5%	8.57	1.33	1.33	8.68	1.27	3,07,741
2019	1.33	−58.7%	3.38	1.33	3.22	3.38	1.33	67,890
2018	3.22	−61.7%	10.74	2.47	8.40	11.42	2.47	2,90,485
2017	8.41	−42.0%	21.55	6.00	14.20	23.40	5.70	10,71,639
2016	14.49	+0.4%	21.10	8.09	14.00	21.10	7.57	16,67,851
2015	14.43	+35.1%	15.08	6.92	10.23	15.83	6.25	9,15,708
2014	10.68	+312.4%	16.98	2.71	2.71	17.31	2.71	10,90,866
2013	2.59	−18.3%	8.49	2.41	3.32	8.62	2.40	1,95,967
2012	3.17	+5.0%	5.95	2.79	2.91	5.97	2.71	1,94,495
2011	3.02	−63.5%	10.80	3.02	8.40	11.95	2.95	5,25,141
2010	8.28	−17.2%	15.01	8.09	10.50	15.75	7.93	20,33,998
2009	10.00	−66.7%	28.55	8.60	28.55	28.55	8.20	38,200
2008	30.00	–	30.00	30.00	30.00	30.00	30.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 30 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.04	+3.2%	7.95	8.59	7.20	74,499
Sep 2026	7.79	+3.9%	7.50	8.38	7.02	1,21,766
Aug 2026	7.50	+8.7%	7.04	8.75	6.84	1,93,203
Jul 2026	6.90	−7.8%	7.45	8.20	6.25	2,89,250
Jun 2026	7.48	−28.2%	10.15	10.15	7.48	5,20,470
May 2026	10.42	−45.4%	18.50	20.25	10.42	72,226
Apr 2026	19.08	+38.1%	13.85	19.94	13.85	3,48,372
Mar 2026	13.82	+2.8%	12.81	16.94	11.56	3,61,567
Feb 2026	13.44	−13.3%	15.66	16.25	12.85	1,75,855
Jan 2026	15.50	−12.1%	16.76	17.30	11.77	2,92,165
Dec 2025	17.64	+45.3%	12.14	19.99	11.21	7,49,001
Nov 2025	12.14	+3.8%	11.50	12.80	11.15	2,93,829
Oct 2025	11.69	−2.8%	11.43	12.94	11.25	5,84,796
Sep 2025	12.03	+0.3%	12.00	12.59	11.14	5,30,731
Aug 2025	12.00	+33.9%	9.90	13.79	8.65	14,83,256
Jul 2025	8.96	+18.5%	7.60	9.10	7.22	6,20,070
Jun 2025	7.56	0.0%	7.56	8.00	7.10	5,62,950
May 2025	7.56	+19.2%	6.60	7.88	6.13	4,89,446
Apr 2025	6.34	−7.0%	6.95	7.12	5.58	2,51,969
Mar 2025	6.82	+14.6%	5.85	7.14	5.72	5,31,790
Feb 2025	5.95	−15.7%	6.92	7.40	5.35	6,76,467
Jan 2025	7.06	+0.7%	7.10	7.33	6.21	8,81,355
Dec 2024	7.01	+7.5%	6.63	7.56	6.34	6,77,916
Nov 2024	6.52	+3.0%	6.46	6.85	6.01	5,23,935
Oct 2024	6.33	+1.8%	6.34	6.90	5.80	5,31,353
Sep 2024	6.22	+5.1%	5.99	6.72	5.78	10,73,021
Aug 2024	5.92	+1.2%	5.85	6.75	5.21	18,63,212
Jul 2024	5.85	−5.6%	6.45	6.80	5.51	14,51,543
Jun 2024	6.20	+6.2%	5.99	7.00	5.16	11,59,461
May 2024	5.84	−1.8%	6.07	6.25	5.21	11,84,985
Apr 2024	5.95	+18.8%	5.14	6.19	4.75	14,23,020
Mar 2024	5.01	−19.2%	6.10	6.69	4.95	13,33,121
Feb 2024	6.20	−22.3%	8.05	8.24	5.45	27,60,026
Jan 2024	7.98	−12.6%	9.14	9.38	7.70	11,57,951
Dec 2023	9.13	−3.5%	9.11	9.88	8.70	6,31,585
Nov 2023	9.46	+1.1%	9.26	10.54	8.90	5,37,277
Oct 2023	9.36	−13.0%	10.79	10.85	9.16	8,23,563
Sep 2023	10.76	+4.0%	10.35	11.29	9.73	8,69,866
Aug 2023	10.35	−9.9%	11.01	11.79	10.16	6,66,728
Jul 2023	11.49	+8.3%	10.61	11.80	9.42	6,75,618
Jun 2023	10.61	+3.5%	10.00	11.59	9.75	20,52,975
May 2023	10.25	+19.9%	8.40	10.94	8.40	23,70,230
Apr 2023	8.55	+19.2%	7.31	9.30	6.82	15,85,716
Mar 2023	7.17	+7.8%	6.97	9.24	6.60	2,53,974
Feb 2023	6.65	−24.1%	8.76	8.99	6.30	2,63,068
Jan 2023	8.76	−11.8%	10.10	10.38	8.50	2,73,868
Dec 2022	9.93	−8.6%	10.65	11.27	9.60	2,94,059
Nov 2022	10.87	+7.4%	10.32	11.99	9.65	6,14,804
Oct 2022	10.12	−2.6%	10.20	10.85	9.51	5,12,465
Sep 2022	10.39	−10.1%	11.35	12.10	10.01	15,82,190
Aug 2022	11.56	+9.4%	10.95	13.69	10.00	7,24,762
Jul 2022	10.57	−18.1%	12.26	13.34	10.20	11,76,611
Jun 2022	12.90	−32.6%	19.00	20.80	12.20	42,59,913
May 2022	19.15	+7.0%	18.20	20.10	17.10	17,06,366
Apr 2022	17.90	−4.5%	18.75	20.00	16.85	8,17,181
Mar 2022	18.75	+9.6%	17.90	22.60	16.30	2,08,750
Feb 2022	17.10	−20.5%	20.45	22.55	15.70	2,52,302
Jan 2022	21.50	+36.1%	15.75	28.95	15.20	4,81,232
Dec 2021	15.80	−0.3%	16.60	16.60	11.75	4,22,659
Nov 2021	15.85	+67.9%	9.63	15.85	8.95	3,09,220
Oct 2021	9.44	−3.0%	9.70	10.34	8.70	1,93,987
Sep 2021	9.73	−16.3%	11.90	11.90	9.26	2,36,911
Aug 2021	11.63	+17.2%	10.41	14.62	9.50	1,67,530
Jul 2021	9.92	−27.4%	13.66	19.23	9.45	1,85,796
Jun 2021	13.66	+24.2%	11.22	13.66	10.16	2,91,230
May 2021	11.00	+57.1%	6.70	11.00	5.65	65,398
Apr 2021	7.00	+8.7%	6.44	7.16	6.00	18,003
Mar 2021	6.44	+20.4%	5.61	7.75	5.61	49,926
Feb 2021	5.35	+21.6%	4.40	5.35	3.47	46,489
Jan 2021	4.40	−13.7%	5.10	5.10	4.40	20,813
Dec 2020	5.10	−4.7%	5.35	5.35	4.72	55,788
Nov 2020	5.35	−24.2%	6.92	6.92	5.35	8,243
Oct 2020	7.06	+0.6%	7.16	8.68	7.06	93,345
Sep 2020	7.02	+38.2%	5.08	7.02	5.08	35,339
Aug 2020	5.08	+42.3%	3.64	5.08	3.64	51,014
Jul 2020	3.57	+100.6%	1.86	3.57	1.86	55,184
Jun 2020	1.78	+28.1%	1.39	1.78	1.33	4,144
May 2020	1.39	0.0%	1.39	1.39	1.39	244
Apr 2020	1.39	+4.5%	1.39	1.39	1.39	300
Mar 2020	1.33	0.0%	1.33	1.33	1.33	100
Feb 2020	1.33	0.0%	1.33	1.33	1.27	3,360
Jan 2020	1.33	0.0%	1.33	1.33	1.33	680
Dec 2019	1.33	0.0%	1.33	1.33	1.33	277
Nov 2019	1.33	−5.0%	1.40	1.40	1.33	10,125
Oct 2019	1.40	−2.1%	1.40	1.40	1.33	3,215
Sep 2019	1.43	−3.4%	1.48	1.50	1.43	10,908
Aug 2019	1.48	−4.5%	1.48	1.48	1.48	444
Jul 2019	1.55	−1.3%	1.55	1.55	1.55	1,665
Jun 2019	1.57	−1.9%	1.55	1.65	1.55	879
May 2019	1.60	−11.6%	1.81	1.82	1.60	2,350
Apr 2019	1.81	−13.8%	2.10	2.10	1.81	2,107
Mar 2019	2.10	−5.8%	2.13	2.31	2.09	32,438
Feb 2019	2.23	0.0%	2.23	2.23	2.23	558
Jan 2019	2.23	−30.7%	3.22	3.38	2.23	2,924
Dec 2018	3.22	+18.8%	2.84	3.43	2.83	13,024
Nov 2018	2.71	−0.7%	2.60	2.80	2.47	19,066
Oct 2018	2.73	−19.9%	3.24	3.40	2.73	3,220
Sep 2018	3.41	−27.4%	4.48	4.48	3.23	17,687
Aug 2018	4.70	−4.1%	5.00	5.00	4.50	15,324
Jul 2018	4.90	0.0%	4.90	4.95	4.90	516
Jun 2018	4.90	−11.1%	5.51	5.51	4.67	9,109
May 2018	5.51	−26.3%	7.85	7.85	5.51	11,536
Apr 2018	7.48	+12.5%	6.65	7.87	6.61	42,831
Mar 2018	6.65	−24.6%	9.12	9.12	6.01	44,752
Feb 2018	8.82	−16.0%	10.00	11.42	8.10	22,599
Jan 2018	10.50	+24.9%	8.40	11.05	7.99	90,821
Dec 2017	8.41	−2.3%	8.61	9.00	8.33	8,345
Nov 2017	8.61	+12.8%	8.00	8.61	8.00	2,770
Oct 2017	7.63	+21.7%	6.25	7.63	5.70	18,749
Sep 2017	6.27	−14.3%	7.00	7.05	6.07	7,490
Aug 2017	7.32	−40.7%	11.80	12.00	7.32	20,517
Jul 2017	12.35	−14.5%	15.14	16.20	12.35	27,651
Jun 2017	14.44	−3.1%	14.16	17.15	14.16	40,858
May 2017	14.90	−21.6%	18.15	20.70	14.20	54,626
Apr 2017	19.00	+15.5%	16.05	23.40	15.00	2,07,315
Mar 2017	16.45	+7.8%	15.30	17.00	14.50	1,15,161
Feb 2017	15.26	+11.1%	14.95	18.30	14.00	4,07,149
Jan 2017	13.73	−5.2%	14.20	16.59	13.02	1,61,008
Dec 2016	14.49	+2.6%	16.35	16.35	13.00	85,503
Nov 2016	14.12	−12.6%	16.40	17.10	10.95	2,15,259
Oct 2016	16.15	+12.5%	14.64	18.13	13.10	2,23,341
Sep 2016	14.35	+13.9%	12.13	16.60	11.36	2,36,687
Aug 2016	12.60	+0.5%	12.24	14.09	10.55	96,886
Jul 2016	12.54	−4.3%	12.70	14.99	12.01	1,93,946
Jun 2016	13.10	+16.4%	11.00	13.99	9.80	75,727
May 2016	11.25	+22.8%	8.51	12.38	7.57	1,00,516
Apr 2016	9.16	−0.2%	9.95	10.77	8.45	20,869
Mar 2016	9.18	−8.2%	9.50	11.42	9.10	26,047
Feb 2016	10.00	−43.0%	17.50	21.10	10.00	1,78,901
Jan 2016	17.54	+21.6%	14.00	17.92	10.75	2,14,169
Dec 2015	14.43	+26.9%	11.49	15.40	10.85	1,55,894
Nov 2015	11.37	+10.4%	10.85	11.63	9.00	37,586
Oct 2015	10.30	+0.5%	10.26	12.70	9.01	59,779
Sep 2015	10.25	+7.9%	9.97	12.29	9.48	14,483
Aug 2015	9.50	−33.7%	13.63	14.30	9.50	86,750
Jul 2015	14.33	+49.4%	9.17	15.83	8.22	2,48,671
Jun 2015	9.59	+32.8%	7.89	9.59	6.25	87,330
May 2015	7.22	−15.1%	9.34	9.35	6.70	47,883
Apr 2015	8.50	−2.6%	8.61	10.90	7.92	29,048
Mar 2015	8.73	−9.8%	9.05	10.69	7.22	32,525
Feb 2015	9.68	−12.8%	11.00	12.30	8.25	33,203
Jan 2015	11.10	+3.9%	10.23	12.50	9.05	82,556
Dec 2014	10.68	−1.6%	11.39	13.04	9.96	87,344
Nov 2014	10.85	−1.8%	11.59	14.65	9.00	1,07,796
Oct 2014	11.05	−7.3%	11.69	12.40	8.65	61,188
Sep 2014	11.92	−22.6%	16.18	17.31	11.92	2,04,884
Aug 2014	15.41	+119.2%	7.00	15.41	6.50	2,05,671
Jul 2014	7.03	+16.2%	6.34	8.49	5.62	1,92,933
Jun 2014	6.05	+4.7%	5.78	6.66	5.09	1,53,585
May 2014	5.78	+18.7%	5.00	5.78	4.57	17,566
Apr 2014	4.87	+15.1%	4.23	5.09	3.40	29,740
Mar 2014	4.23	−30.5%	6.09	6.09	4.22	7,091
Feb 2014	6.09	+72.5%	3.70	6.26	3.70	9,340
Jan 2014	3.53	+36.3%	2.71	3.76	2.71	13,728
Dec 2013	2.59	−16.7%	2.96	2.96	2.59	5,806
Nov 2013	3.11	−4.9%	3.11	3.11	3.11	100
Oct 2013	3.27	−18.9%	4.23	4.44	3.27	8,465
Sep 2013	4.03	−33.9%	5.98	5.98	3.56	11,166
Aug 2013	6.10	−20.8%	7.55	7.55	6.10	3,512
Jul 2013	7.70	+17.7%	6.67	8.62	6.67	31,056
Jun 2013	6.54	+101.2%	3.41	6.54	3.41	38,218
May 2013	3.25	+19.0%	2.86	3.25	2.86	3,326
Apr 2013	2.73	−5.2%	2.91	3.13	2.73	6,735
Mar 2013	2.88	+13.4%	2.46	2.90	2.40	51,878
Feb 2013	2.54	−21.1%	3.06	3.06	2.51	13,758
Jan 2013	3.22	+1.6%	3.32	3.65	2.97	21,947
Dec 2012	3.17	+4.3%	3.19	3.68	2.90	16,208
Nov 2012	3.04	+3.1%	2.95	3.36	2.74	24,224
Oct 2012	2.95	+3.5%	2.99	3.41	2.71	26,558
Sep 2012	2.85	−13.4%	3.45	3.73	2.85	17,099
Aug 2012	3.29	−21.7%	4.41	4.41	3.14	10,552
Jul 2012	4.20	−19.8%	4.98	5.06	4.00	35,351
Jun 2012	5.24	−8.1%	5.42	5.97	4.65	8,683
May 2012	5.70	+3.8%	5.69	5.95	5.12	3,258
Apr 2012	5.49	+12.3%	4.87	5.49	4.02	3,343
Mar 2012	4.89	+2.7%	4.53	5.44	4.44	120
Feb 2012	4.76	+41.2%	3.53	4.81	3.53	13,736
Jan 2012	3.37	+11.6%	2.91	4.04	2.87	35,363
Dec 2011	3.02	−27.1%	4.49	4.49	2.95	35,762
Nov 2011	4.14	−13.9%	5.24	5.49	4.14	17,243
Oct 2011	4.81	−8.6%	4.88	6.18	4.72	17,186
Sep 2011	5.26	−11.4%	6.00	6.75	5.00	78,660
Aug 2011	5.94	−18.6%	7.29	7.69	5.50	36,103
Jul 2011	7.30	−23.6%	9.00	9.48	7.22	54,705
Jun 2011	9.55	+17.9%	8.47	10.25	7.90	38,654
May 2011	8.10	−14.3%	9.46	9.46	7.00	55,273
Apr 2011	9.45	+5.9%	9.00	10.19	8.40	36,623
Mar 2011	8.92	−10.4%	10.20	11.95	8.20	30,366
Feb 2011	9.96	0.0%	10.20	11.22	8.67	48,752
Jan 2011	9.96	+20.3%	8.40	11.10	8.17	75,814
Dec 2010	8.28	−15.1%	10.20	10.20	7.93	1,00,538
Nov 2010	9.75	−17.7%	11.30	12.29	9.52	1,57,272
Oct 2010	11.85	+6.4%	11.40	12.86	10.31	1,55,925
Sep 2010	11.14	+0.7%	10.62	11.81	9.21	1,98,140
Aug 2010	11.06	−20.8%	14.65	15.75	11.05	8,12,012
Jul 2010	13.96	+46.9%	9.80	13.96	8.40	3,70,656
Jun 2010	9.50	+5.4%	9.46	10.60	8.58	86,162
May 2010	9.01	−13.8%	10.96	11.50	9.01	7,181
Apr 2010	10.45	+16.1%	9.10	12.43	8.55	18,878
Mar 2010	9.00	−5.3%	9.96	11.70	8.25	34,988
Feb 2010	9.50	−20.4%	12.50	12.50	9.05	24,426
Jan 2010	11.93	+19.3%	10.50	13.25	9.74	67,820
Dec 2009	10.00	−13.0%	11.00	11.00	8.20	19,600
Nov 2009	11.50	−5.3%	11.55	12.00	10.98	2,400
Oct 2009	12.15	−9.0%	14.00	14.70	11.05	7,100
Sep 2009	13.35	−15.2%	15.50	15.50	13.35	2,700
Aug 2009	15.75	−32.5%	22.20	22.20	14.30	3,100
Jun 2009	23.35	−14.0%	25.80	25.80	23.35	2,500
Apr 2009	27.15	−4.9%	27.15	27.15	27.15	100
Jan 2009	28.55	−4.8%	28.55	28.55	28.55	700
Dec 2008	30.00	–	30.00	30.00	30.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	7.60	8.40	7.60	8.04	8.00	2,005
28 Oct 2026	8.00	8.30	8.00	8.00	8.18	723
27 Oct 2026	8.40	8.40	8.00	8.00	8.06	2,210
26 Oct 2026	7.85	8.40	7.62	8.00	8.06	4,702
23 Oct 2026	7.60	8.40	7.60	8.00	8.04	4,056
22 Oct 2026	8.08	8.08	8.00	8.00	8.00	368
21 Oct 2026	8.00	8.04	8.00	8.00	8.00	3,536
19 Oct 2026	8.00	8.20	7.84	8.00	8.00	8,701
16 Oct 2026	8.24	8.24	8.00	8.00	8.22	1,896
15 Oct 2026	8.59	8.59	7.80	7.85	8.09	2,632
14 Oct 2026	7.68	8.22	7.68	8.20	8.10	2,583
13 Oct 2026	7.50	7.87	7.42	7.84	7.82	18,619
12 Oct 2026	7.34	7.70	7.34	7.50	7.58	6,806
9 Oct 2026	7.72	7.72	7.34	7.34	7.62	2,685
8 Oct 2026	7.20	7.85	7.20	7.72	7.29	2,006
7 Oct 2026	7.70	7.70	7.50	7.51	7.51	7,759
6 Oct 2026	7.74	7.90	7.56	7.70	7.72	922
5 Oct 2026	7.55	8.10	7.55	7.90	8.04	1,939
1 Oct 2026	7.95	7.95	7.85	7.90	7.91	351
30 Sep 2026	7.87	7.87	7.56	7.79	7.59	1,886
29 Sep 2026	7.85	8.01	7.31	7.90	7.68	14,223
28 Sep 2026	7.84	7.84	7.45	7.65	7.49	6,463

Prices in ₹ per share as traded, not adjusted.