Gem Spinners India Limited (BOM:521133)
India · Delayed Price · Currency is INR 5.85
0.00 (0.00%)
At close: Apr 13, 2026
Gem Spinners India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |