Gem Spinners India Limited (BOM:521133)
India · Delayed Price · Currency is INR 6.25
-0.19 (-2.95%)
At close: Jun 18, 2026
Gem Spinners India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.77% | 200 |
| Feb 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 300 |
| Feb 5, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.99% | 300 |
| 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 |