Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 1.210
-0.030 (-2.42%)
At close: Nov 13, 2026
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 21,875 |
| Nov 12, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 48,111 |
| Nov 11, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 47,476 |
| Nov 9, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | - | 47,021 |
| Nov 8, 2026 | 1.31 | 1.31 | 1.19 | 1.24 | 1.24 | 5.98% | 92,491 |
| Nov 6, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 31,145 |
| Nov 5, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 39,252 |
| Nov 4, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | - | 26,998 |
| Nov 3, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 23,094 |
| Nov 2, 2026 | 1.25 | 1.27 | 1.16 | 1.20 | 1.20 | -3.23% | 201,898 |
| Oct 30, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 4.20% | 64,650 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.09 | 1.19 | 1.19 | -6.30% | 172,088 |
| Oct 28, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 4.96% | 34,074 |
| Oct 27, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 27,996 |
| Oct 26, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | - | 37,475 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.14 | 1.22 | 1.22 | 0.83% | 47,331 |
| Oct 22, 2026 | 1.16 | 1.27 | 1.15 | 1.21 | 1.21 | 0.83% | 86,284 |
| Oct 21, 2026 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 30,853 |
| Oct 19, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 37,401 |
| Oct 16, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | 0.78% | 53,096 |
| Oct 15, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 18,697 |
| Oct 14, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 64,380 |
| Oct 13, 2026 | 1.29 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 73,350 |
| Oct 12, 2026 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | -0.76% | 126,373 |
| Oct 9, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 40,891 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 36,825 |
| Oct 7, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 48,662 |
| Oct 6, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 77,115 |
| Oct 5, 2026 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | 1.55% | 44,455 |
| 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 |