Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 1.220
+0.010 (0.83%)
At close: Oct 23, 2026
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |