Gem Spinners India Limited (BOM:521133)
India · Delayed Price · Currency is INR 4.750
-0.250 (-5.00%)
At close: Aug 12, 2026
Gem Spinners India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 500 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.15% | 100 |
| Jul 21, 2026 | 4.86 | 5.11 | 4.86 | 5.11 | 5.11 | - | 200 |
| Jul 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -4.84% | 100 |
| Jul 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.96% | 100 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.88% | 100 |
| Jul 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.96% | 100 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 500 |
| Jun 18, 2026 | 6.12 | 6.76 | 6.12 | 6.25 | 6.25 | -2.95% | 1,200 |
| Jun 17, 2026 | 6.00 | 6.44 | 5.99 | 6.44 | 6.44 | 4.89% | 400 |
| Jun 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| May 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| May 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| May 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| May 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 100 |
| May 7, 2026 | 6.14 | 6.14 | 5.85 | 5.85 | 5.85 | -4.72% | 200 |
| May 4, 2026 | 5.60 | 6.14 | 5.60 | 6.14 | 6.14 | 4.96% | 2,000 |
| Apr 16, 2026 | 6.44 | 6.44 | 5.85 | 5.85 | 5.85 | -4.72% | 1,200 |
| Apr 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 300 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 1,100 |
| Mar 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 500 |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 100 |
| Feb 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.93% | 200 |
| Feb 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97% | 200 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 100 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.78% | 100 |