Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 1.580
+0.030 (1.94%)
At close: Jan 23, 2026
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 1.94% | 44,989 |
| Jan 22, 2026 | 1.56 | 1.65 | 1.37 | 1.55 | 1.55 | -2.52% | 57,521 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -1.85% | 50,104 |
| Jan 20, 2026 | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | -0.61% | 55,486 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.56 | 1.63 | 1.63 | -5.78% | 104,282 |
| Jan 16, 2026 | 1.61 | 1.74 | 1.61 | 1.73 | 1.73 | 5.49% | 147,047 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | -2.96% | 77,706 |
| Jan 13, 2026 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 62,043 |
| Jan 12, 2026 | 1.87 | 1.90 | 1.66 | 1.70 | 1.70 | -1.73% | 265,343 |
| Jan 9, 2026 | 1.67 | 1.78 | 1.66 | 1.73 | 1.73 | 4.85% | 119,935 |
| Jan 8, 2026 | 1.85 | 1.95 | 1.55 | 1.65 | 1.65 | -12.70% | 134,272 |
| Jan 7, 2026 | 1.80 | 2.05 | 1.74 | 1.89 | 1.89 | 5.00% | 148,443 |
| Jan 6, 2026 | 1.77 | 1.83 | 1.76 | 1.80 | 1.80 | 1.69% | 42,847 |
| Jan 5, 2026 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -2.75% | 89,417 |
| Jan 2, 2026 | 1.80 | 1.88 | 1.79 | 1.82 | 1.82 | -1.62% | 72,013 |
| Jan 1, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 1.09% | 28,999 |
| Dec 31, 2025 | 1.80 | 1.93 | 1.80 | 1.83 | 1.83 | -0.54% | 76,697 |
| Dec 30, 2025 | 1.91 | 1.95 | 1.81 | 1.84 | 1.84 | - | 162,353 |
| Dec 29, 2025 | 1.85 | 1.92 | 1.82 | 1.84 | 1.84 | -1.60% | 46,496 |
| Dec 26, 2025 | 1.88 | 1.97 | 1.86 | 1.87 | 1.87 | -5.08% | 170,229 |
| Dec 24, 2025 | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.51% | 50,513 |
| Dec 23, 2025 | 1.97 | 2.05 | 1.87 | 1.98 | 1.98 | 0.51% | 47,886 |
| Dec 22, 2025 | 1.99 | 2.03 | 1.92 | 1.97 | 1.97 | -1.01% | 106,909 |
| Dec 19, 2025 | 1.98 | 2.01 | 1.94 | 1.99 | 1.99 | 0.51% | 64,678 |
| Dec 18, 2025 | 1.98 | 2.35 | 1.90 | 1.98 | 1.98 | - | 40,699 |
| Dec 17, 2025 | 1.97 | 1.99 | 1.91 | 1.98 | 1.98 | -1.49% | 92,681 |
| Dec 16, 2025 | 2.10 | 2.10 | 1.92 | 2.01 | 2.01 | 1.52% | 84,727 |
| Dec 15, 2025 | 1.96 | 2.11 | 1.90 | 1.98 | 1.98 | 1.02% | 135,206 |
| Dec 12, 2025 | 1.90 | 2.00 | 1.90 | 1.96 | 1.96 | 8.89% | 147,242 |
| Dec 11, 2025 | 1.71 | 1.85 | 1.66 | 1.80 | 1.80 | 5.26% | 116,003 |
| Dec 10, 2025 | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | - | 30,680 |
| Dec 9, 2025 | 1.74 | 1.77 | 1.66 | 1.71 | 1.71 | -1.72% | 54,138 |
| Dec 8, 2025 | 1.65 | 1.92 | 1.63 | 1.74 | 1.74 | 3.57% | 114,924 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 58,995 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -0.60% | 59,644 |
| Dec 3, 2025 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 33,157 |
| Dec 2, 2025 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 65,638 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.60 | 1.62 | 1.62 | -5.26% | 144,694 |
| Nov 28, 2025 | 1.70 | 1.77 | 1.69 | 1.71 | 1.71 | -3.93% | 156,800 |
| Nov 27, 2025 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -1.66% | 174,261 |
| Nov 26, 2025 | 1.88 | 1.90 | 1.75 | 1.81 | 1.81 | -1.63% | 100,975 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | - | 62,573 |
| Nov 24, 2025 | 1.95 | 1.98 | 1.83 | 1.84 | 1.84 | -2.13% | 114,226 |
| Nov 21, 2025 | 1.78 | 1.97 | 1.78 | 1.88 | 1.88 | 2.17% | 197,483 |
| Nov 20, 2025 | 1.84 | 1.90 | 1.83 | 1.84 | 1.84 | -1.08% | 74,886 |
| Nov 19, 2025 | 1.87 | 1.94 | 1.85 | 1.86 | 1.86 | -1.59% | 51,668 |
| Nov 18, 2025 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 56,329 |
| Nov 17, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 56,215 |
| Nov 14, 2025 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 61,597 |
| Nov 13, 2025 | 1.92 | 2.03 | 1.91 | 1.98 | 1.98 | 2.06% | 216,190 |