Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 2.010
+0.020 (1.01%)
At close: Aug 19, 2025
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.95 | 2.06 | 1.95 | 2.01 | 2.01 | 1.01% | 60,410 |
| Aug 18, 2025 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | -2.45% | 41,645 |
| Aug 14, 2025 | 1.95 | 2.08 | 1.95 | 2.04 | 2.04 | 1.49% | 47,302 |
| Aug 13, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -0.50% | 54,500 |
| Aug 12, 2025 | 2.08 | 2.18 | 1.98 | 2.02 | 2.02 | -2.88% | 179,267 |
| Aug 11, 2025 | 2.04 | 2.14 | 2.02 | 2.08 | 2.08 | 1.96% | 87,194 |
| Aug 8, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 146,804 |
| Aug 7, 2025 | 1.90 | 1.96 | 1.88 | 1.95 | 1.95 | -0.51% | 76,011 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 101,455 |
| Aug 5, 2025 | 2.05 | 2.06 | 1.97 | 2.02 | 2.02 | - | 86,558 |
| Aug 4, 2025 | 2.00 | 2.05 | 1.95 | 2.02 | 2.02 | - | 50,393 |
| Aug 1, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -0.49% | 54,891 |
| Jul 31, 2025 | 2.01 | 2.07 | 2.00 | 2.03 | 2.03 | -0.98% | 47,861 |
| Jul 30, 2025 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | 0.49% | 33,117 |
| Jul 29, 2025 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | 0.99% | 61,329 |
| Jul 28, 2025 | 2.06 | 2.16 | 2.01 | 2.02 | 2.02 | -1.94% | 110,459 |
| Jul 25, 2025 | 2.06 | 2.11 | 2.04 | 2.06 | 2.06 | -1.90% | 60,304 |
| Jul 24, 2025 | 2.07 | 2.17 | 2.03 | 2.10 | 2.10 | 0.96% | 114,494 |
| Jul 23, 2025 | 2.08 | 2.19 | 2.06 | 2.08 | 2.08 | -1.89% | 64,318 |
| Jul 22, 2025 | 2.07 | 2.16 | 2.07 | 2.12 | 2.12 | 1.44% | 51,129 |
| Jul 21, 2025 | 2.11 | 2.12 | 2.06 | 2.09 | 2.09 | -1.88% | 75,956 |
| Jul 18, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.47% | 54,382 |
| Jul 17, 2025 | 2.14 | 2.19 | 2.11 | 2.14 | 2.14 | -1.38% | 84,229 |
| Jul 16, 2025 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | 0.93% | 40,555 |
| Jul 15, 2025 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | -1.38% | 114,448 |
| Jul 14, 2025 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 0.46% | 73,688 |
| Jul 11, 2025 | 2.18 | 2.23 | 2.15 | 2.17 | 2.17 | -2.25% | 91,671 |
| Jul 10, 2025 | 2.23 | 2.23 | 2.17 | 2.22 | 2.22 | 0.91% | 66,610 |
| Jul 9, 2025 | 2.17 | 2.25 | 2.15 | 2.20 | 2.20 | 1.38% | 112,244 |
| Jul 8, 2025 | 2.19 | 2.22 | 2.15 | 2.17 | 2.17 | -0.91% | 53,636 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -1.79% | 34,821 |
| Jul 4, 2025 | 2.21 | 2.24 | 2.17 | 2.23 | 2.23 | 1.36% | 53,170 |
| Jul 3, 2025 | 2.15 | 2.21 | 2.10 | 2.20 | 2.20 | 1.38% | 69,961 |
| Jul 2, 2025 | 2.13 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 196,503 |
| Jul 1, 2025 | 2.22 | 2.27 | 2.21 | 2.22 | 2.22 | -0.89% | 116,322 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -0.44% | 81,275 |
| Jun 27, 2025 | 2.25 | 2.32 | 2.18 | 2.25 | 2.25 | - | 70,579 |
| Jun 26, 2025 | 2.28 | 2.36 | 2.23 | 2.25 | 2.25 | -1.75% | 88,139 |
| Jun 25, 2025 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | 0.44% | 63,982 |
| Jun 24, 2025 | 2.42 | 2.42 | 2.27 | 2.28 | 2.28 | -1.72% | 65,830 |
| Jun 23, 2025 | 2.23 | 2.35 | 2.23 | 2.32 | 2.32 | 3.11% | 90,135 |
| Jun 20, 2025 | 2.27 | 2.34 | 2.22 | 2.25 | 2.25 | -0.88% | 37,220 |
| Jun 19, 2025 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | 0.44% | 42,063 |
| Jun 18, 2025 | 2.26 | 2.30 | 2.23 | 2.26 | 2.26 | -1.31% | 78,807 |
| Jun 17, 2025 | 2.28 | 2.40 | 2.19 | 2.29 | 2.29 | -0.43% | 90,324 |
| Jun 16, 2025 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -1.29% | 69,959 |
| Jun 13, 2025 | 2.25 | 2.40 | 2.25 | 2.33 | 2.33 | -0.85% | 67,921 |
| Jun 12, 2025 | 2.37 | 2.46 | 2.30 | 2.35 | 2.35 | -1.67% | 114,701 |
| Jun 11, 2025 | 2.35 | 2.40 | 2.31 | 2.39 | 2.39 | 1.70% | 123,044 |
| Jun 10, 2025 | 2.35 | 2.40 | 2.33 | 2.35 | 2.35 | - | 56,089 |