Gemstone Investments Limited (BOM:531137)
India · Delayed Price · Currency is INR 1.770
+0.080 (4.73%)
At close: May 11, 2026
Gemstone Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.79 | 1.84 | 1.68 | 1.74 | 1.74 | -1.69% | 181,381 |
| May 11, 2026 | 1.69 | 1.80 | 1.69 | 1.77 | 1.77 | 4.73% | 232,854 |
| May 8, 2026 | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | 1.20% | 34,040 |
| May 7, 2026 | 1.71 | 1.74 | 1.45 | 1.67 | 1.67 | - | 91,493 |
| May 6, 2026 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | - | 49,989 |
| May 5, 2026 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | - | 23,212 |
| May 4, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | -1.18% | 43,437 |
| Apr 30, 2026 | 1.73 | 1.74 | 1.63 | 1.69 | 1.69 | -2.31% | 34,505 |
| Apr 29, 2026 | 1.65 | 1.88 | 1.65 | 1.73 | 1.73 | 4.85% | 73,671 |
| Apr 28, 2026 | 1.70 | 1.76 | 1.60 | 1.65 | 1.65 | -2.94% | 104,277 |
| Apr 27, 2026 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 30,269 |
| Apr 24, 2026 | 1.73 | 1.76 | 1.68 | 1.74 | 1.74 | 0.58% | 25,450 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.69 | 1.73 | 1.73 | 2.37% | 109,198 |
| Apr 22, 2026 | 1.62 | 1.79 | 1.53 | 1.69 | 1.69 | 4.97% | 72,350 |
| Apr 21, 2026 | 1.54 | 1.75 | 1.54 | 1.61 | 1.61 | -1.83% | 47,748 |
| Apr 20, 2026 | 1.73 | 1.78 | 1.55 | 1.64 | 1.64 | -5.20% | 71,335 |
| Apr 17, 2026 | 1.77 | 1.82 | 1.67 | 1.73 | 1.73 | -2.81% | 61,144 |
| Apr 16, 2026 | 1.80 | 1.80 | 1.70 | 1.78 | 1.78 | 3.49% | 64,741 |
| Apr 15, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 2.38% | 30,638 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.55 | 1.68 | 1.68 | -6.15% | 112,907 |
| Apr 10, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 6.55% | 85,532 |
| Apr 9, 2026 | 1.61 | 1.70 | 1.58 | 1.68 | 1.68 | 6.33% | 276,222 |
| Apr 8, 2026 | 1.40 | 1.59 | 1.40 | 1.58 | 1.58 | 12.86% | 496,211 |
| Apr 7, 2026 | 1.39 | 1.43 | 1.33 | 1.40 | 1.40 | 0.72% | 63,997 |
| Apr 6, 2026 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 31,666 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.27 | 1.38 | 1.38 | 5.34% | 64,611 |
| Apr 1, 2026 | 1.14 | 1.36 | 1.14 | 1.31 | 1.31 | 8.26% | 204,761 |
| Mar 30, 2026 | 1.34 | 1.38 | 1.18 | 1.21 | 1.21 | -9.70% | 91,737 |
| Mar 27, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | 1.34 | 0.75% | 289,391 |
| Mar 25, 2026 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -1.48% | 83,059 |
| Mar 24, 2026 | 1.26 | 1.44 | 1.26 | 1.35 | 1.35 | 4.65% | 80,686 |
| Mar 23, 2026 | 1.21 | 1.50 | 1.21 | 1.29 | 1.29 | 3.20% | 140,560 |
| Mar 20, 2026 | 1.30 | 1.35 | 1.21 | 1.25 | 1.25 | -0.79% | 112,560 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.21 | 1.26 | 1.26 | -12.50% | 201,446 |
| Mar 18, 2026 | 1.46 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 43,988 |
| Mar 17, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 20,278 |
| Mar 16, 2026 | 1.50 | 1.56 | 1.44 | 1.46 | 1.46 | -3.95% | 114,597 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -3.18% | 28,532 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.52 | 1.57 | 1.57 | 1.29% | 414,560 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -2.52% | 40,906 |
| Mar 10, 2026 | 1.65 | 1.67 | 1.50 | 1.59 | 1.59 | 1.27% | 74,604 |
| Mar 9, 2026 | 1.43 | 1.60 | 1.27 | 1.57 | 1.57 | 9.79% | 95,452 |
| Mar 6, 2026 | 1.47 | 1.54 | 1.40 | 1.43 | 1.43 | -2.72% | 24,682 |
| Mar 5, 2026 | 1.46 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 48,011 |
| Mar 4, 2026 | 1.36 | 1.60 | 1.27 | 1.49 | 1.49 | 4.20% | 91,367 |
| Mar 2, 2026 | 1.48 | 1.52 | 1.36 | 1.43 | 1.43 | -5.92% | 67,096 |
| Feb 27, 2026 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | - | 13,439 |
| Feb 26, 2026 | 1.51 | 1.55 | 1.45 | 1.52 | 1.52 | 0.66% | 69,183 |
| Feb 25, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -1.31% | 64,982 |
| Feb 24, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 112,497 |