Gem Spinners India Limited (BOM:521133)
India · Delayed Price · Currency is INR 4.410
-0.230 (-4.96%)
At close: Jan 12, 2026
Gem Spinners India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 500 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | 1,500 |
| Jan 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.95% | 500 |
| Dec 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 100 |
| Dec 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 600 |
| Dec 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 100 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -3.81% | 300 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 500 |
| Dec 17, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.00% | 100 |
| Nov 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.95% | 2,400 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.89% | 300 |
| Nov 26, 2025 | 5.52 | 5.52 | 5.13 | 5.52 | 5.52 | 2.22% | 6,500 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 100 |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 200 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 300 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 100 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.68% | 500 |
| Nov 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 400 |
| Nov 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 800 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 100 |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 100 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.91% | 1,000 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 100 |
| Oct 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 100 |
| Oct 9, 2025 | 5.05 | 5.33 | 5.04 | 5.33 | 5.33 | 0.57% | 900 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.68% | 5,000 |
| Oct 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 13,400 |
| Oct 6, 2025 | 5.97 | 5.97 | 5.80 | 5.85 | 5.85 | - | 600 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,800 |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Sep 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.57% | 2,000 |
| Sep 25, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.96% | 200 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.30% | 1,600 |
| Sep 22, 2025 | 6.94 | 6.94 | 6.74 | 6.74 | 6.74 | -0.88% | 900 |
| Sep 15, 2025 | 6.80 | 7.10 | 6.80 | 6.80 | 6.80 | - | 500 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Sep 11, 2025 | 6.52 | 6.85 | 6.52 | 6.85 | 6.85 | -0.15% | 200 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.86 | 6.86 | 6.86 | -4.99% | 1,400 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -5.00% | 200 |
| Aug 13, 2025 | 7.60 | 7.60 | 7.24 | 7.60 | 7.60 | -0.26% | 2,600 |
| Aug 12, 2025 | 7.84 | 7.84 | 7.62 | 7.62 | 7.62 | 2.01% | 1,000 |
| Aug 11, 2025 | 7.14 | 7.49 | 7.14 | 7.47 | 7.47 | 4.62% | 2,100 |
| Aug 8, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 8,500 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 100 |
| Aug 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.85% | 100 |
| Aug 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 100 |
| Aug 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 700 |
| Aug 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 500 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 100 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 100 |