Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 1.290
-0.060 (-4.44%)
At close: Oct 1, 2026
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.38 | 1.42 | 1.25 | 1.29 | 1.29 | -4.44% | 74,739 |
| Sep 30, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 64,977 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 60,280 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 30,570 |
| Sep 25, 2026 | 1.39 | 1.47 | 1.35 | 1.39 | 1.39 | 2.96% | 65,224 |
| Sep 24, 2026 | 1.47 | 1.48 | 1.32 | 1.35 | 1.35 | -6.90% | 386,119 |
| Sep 23, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 2.84% | 31,137 |
| Sep 22, 2026 | 1.41 | 1.54 | 1.38 | 1.41 | 1.41 | - | 66,198 |
| Sep 21, 2026 | 1.40 | 1.63 | 1.38 | 1.41 | 1.41 | 0.71% | 42,489 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | 2.19% | 49,182 |
| Sep 17, 2026 | 1.47 | 1.52 | 1.33 | 1.37 | 1.37 | -6.80% | 82,529 |
| Sep 16, 2026 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | 1.38% | 94,512 |
| Sep 15, 2026 | 1.36 | 1.63 | 1.34 | 1.45 | 1.45 | 6.62% | 83,386 |
| Sep 11, 2026 | 1.33 | 1.40 | 1.30 | 1.36 | 1.36 | - | 59,551 |
| Sep 10, 2026 | 1.35 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 33,400 |
| Sep 9, 2026 | 1.36 | 1.42 | 1.28 | 1.35 | 1.35 | -0.74% | 36,579 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 75,360 |
| Sep 7, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 74,231 |
| Sep 4, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | - | 19,966 |
| Sep 3, 2026 | 1.32 | 1.48 | 1.32 | 1.35 | 1.35 | - | 124,874 |
| Sep 2, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 20,030 |
| Sep 1, 2026 | 1.37 | 1.39 | 1.30 | 1.38 | 1.38 | 2.99% | 59,523 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.25 | 1.34 | 1.34 | -2.19% | 81,146 |
| Aug 28, 2026 | 1.30 | 1.38 | 1.27 | 1.37 | 1.37 | 5.38% | 41,702 |
| Aug 27, 2026 | 1.40 | 1.47 | 1.16 | 1.30 | 1.30 | -5.80% | 170,564 |
| Aug 26, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 64,288 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.23 | 1.36 | 1.36 | -4.23% | 111,829 |
| Aug 24, 2026 | 1.44 | 1.49 | 1.41 | 1.42 | 1.42 | - | 90,796 |
| Aug 21, 2026 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | -0.70% | 84,492 |
| Aug 20, 2026 | 1.62 | 1.64 | 1.31 | 1.43 | 1.43 | -10.06% | 609,782 |
| Aug 19, 2026 | 1.55 | 1.65 | 1.50 | 1.59 | 1.59 | 2.58% | 200,719 |
| Aug 18, 2026 | 1.55 | 1.64 | 1.50 | 1.55 | 1.55 | - | 91,186 |
| Aug 17, 2026 | 1.68 | 1.68 | 1.53 | 1.55 | 1.55 | - | 111,409 |
| Aug 14, 2026 | 1.47 | 1.80 | 1.47 | 1.55 | 1.55 | 3.33% | 288,968 |
| Aug 13, 2026 | 1.50 | 1.59 | 1.47 | 1.50 | 1.50 | -0.66% | 103,561 |
| Aug 12, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 35,964 |
| Aug 11, 2026 | 1.47 | 1.62 | 1.45 | 1.53 | 1.53 | 4.08% | 145,099 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 50,292 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.42 | 1.50 | 1.50 | -1.32% | 86,163 |
| Aug 6, 2026 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | - | 64,487 |
| Aug 5, 2026 | 1.49 | 1.60 | 1.48 | 1.52 | 1.52 | 2.01% | 100,919 |
| Aug 4, 2026 | 1.53 | 1.65 | 1.46 | 1.49 | 1.49 | -0.67% | 74,336 |
| Aug 3, 2026 | 1.38 | 1.65 | 1.38 | 1.50 | 1.50 | 8.70% | 133,357 |
| Jul 31, 2026 | 1.43 | 1.46 | 1.27 | 1.38 | 1.38 | -5.48% | 109,247 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 30,906 |
| Jul 29, 2026 | 1.45 | 1.50 | 1.34 | 1.44 | 1.44 | -2.04% | 100,860 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 22,613 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 28,103 |
| Jul 24, 2026 | 1.51 | 1.56 | 1.46 | 1.47 | 1.47 | -2.65% | 26,934 |
| Jul 23, 2026 | 1.51 | 1.60 | 1.48 | 1.51 | 1.51 | 4.14% | 62,760 |