Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 2.980
+0.060 (2.05%)
At close: Mar 5, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.03 | 3.03 | 2.92 | 2.98 | 2.98 | 2.05% | 20,153 |
| Mar 4, 2026 | 2.95 | 3.29 | 2.80 | 2.92 | 2.92 | -1.35% | 33,246 |
| Mar 2, 2026 | 3.00 | 3.12 | 2.85 | 2.96 | 2.96 | -6.92% | 52,834 |
| Feb 27, 2026 | 3.25 | 3.25 | 3.13 | 3.18 | 3.18 | - | 2,974 |
| Feb 26, 2026 | 3.17 | 3.24 | 3.11 | 3.18 | 3.18 | - | 21,546 |
| Feb 25, 2026 | 3.29 | 3.30 | 3.06 | 3.18 | 3.18 | -2.45% | 16,718 |
| Feb 24, 2026 | 3.07 | 3.32 | 3.07 | 3.26 | 3.26 | 1.56% | 23,143 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | -0.93% | 42,039 |
| Feb 20, 2026 | 3.39 | 3.39 | 3.18 | 3.24 | 3.24 | -4.14% | 25,512 |
| Feb 19, 2026 | 3.37 | 3.41 | 3.30 | 3.38 | 3.38 | 0.60% | 6,122 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.16 | 3.36 | 3.36 | -1.47% | 47,358 |
| Feb 17, 2026 | 3.47 | 3.54 | 3.25 | 3.41 | 3.41 | -1.73% | 18,852 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.45 | 3.47 | 3.47 | -1.14% | 24,877 |
| Feb 13, 2026 | 3.53 | 3.53 | 3.34 | 3.51 | 3.51 | 2.03% | 6,991 |
| Feb 12, 2026 | 3.64 | 3.64 | 3.40 | 3.44 | 3.44 | -3.10% | 77,761 |
| Feb 11, 2026 | 3.52 | 3.59 | 3.46 | 3.55 | 3.55 | 1.14% | 12,533 |
| Feb 10, 2026 | 3.64 | 3.64 | 3.47 | 3.51 | 3.51 | 0.29% | 28,125 |
| Feb 9, 2026 | 3.56 | 3.61 | 3.40 | 3.50 | 3.50 | 0.29% | 105,294 |
| Feb 6, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -1.69% | 6,761 |
| Feb 5, 2026 | 3.57 | 3.58 | 3.47 | 3.55 | 3.55 | -0.56% | 20,723 |
| Feb 4, 2026 | 3.50 | 3.70 | 3.41 | 3.57 | 3.57 | 4.08% | 42,033 |
| Feb 3, 2026 | 3.63 | 3.78 | 3.40 | 3.43 | 3.43 | -3.65% | 55,891 |
| Feb 2, 2026 | 3.57 | 3.57 | 3.21 | 3.56 | 3.56 | 4.71% | 75,346 |
| Feb 1, 2026 | 3.59 | 3.59 | 3.11 | 3.40 | 3.40 | 3.66% | 16,974 |
| Jan 30, 2026 | 3.61 | 3.61 | 3.01 | 3.28 | 3.28 | -6.29% | 90,206 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 9,291 |
| Jan 28, 2026 | 3.59 | 3.64 | 3.20 | 3.61 | 3.61 | 3.14% | 29,431 |
| Jan 27, 2026 | 3.58 | 3.58 | 3.41 | 3.50 | 3.50 | -0.57% | 8,604 |
| Jan 23, 2026 | 3.58 | 3.58 | 3.42 | 3.52 | 3.52 | 1.73% | 23,904 |
| Jan 22, 2026 | 3.29 | 3.62 | 3.29 | 3.46 | 3.46 | 1.17% | 13,699 |
| Jan 21, 2026 | 3.55 | 3.67 | 3.34 | 3.42 | 3.42 | -3.66% | 27,601 |
| Jan 20, 2026 | 3.53 | 3.63 | 3.53 | 3.55 | 3.55 | -3.53% | 35,753 |
| Jan 19, 2026 | 3.55 | 3.70 | 3.55 | 3.68 | 3.68 | 0.55% | 33,463 |
| Jan 16, 2026 | 3.64 | 3.75 | 3.57 | 3.66 | 3.66 | 2.52% | 31,896 |
| Jan 14, 2026 | 3.56 | 3.67 | 3.54 | 3.57 | 3.57 | 0.28% | 14,566 |
| Jan 13, 2026 | 3.71 | 3.79 | 3.52 | 3.56 | 3.56 | -2.73% | 52,053 |
| Jan 12, 2026 | 3.51 | 3.75 | 3.51 | 3.66 | 3.66 | 1.67% | 19,944 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.40 | 3.60 | 3.60 | -4.00% | 37,562 |
| Jan 8, 2026 | 3.86 | 3.86 | 3.69 | 3.75 | 3.75 | 0.54% | 13,749 |
| Jan 7, 2026 | 3.68 | 3.85 | 3.68 | 3.73 | 3.73 | 0.81% | 40,332 |
| Jan 6, 2026 | 3.78 | 3.92 | 3.67 | 3.70 | 3.70 | -1.86% | 133,836 |
| Jan 5, 2026 | 3.75 | 3.85 | 3.72 | 3.77 | 3.77 | -1.57% | 30,715 |
| Jan 2, 2026 | 3.82 | 3.90 | 3.70 | 3.83 | 3.83 | 0.26% | 54,120 |
| Jan 1, 2026 | 3.92 | 3.92 | 3.52 | 3.82 | 3.82 | -1.29% | 39,927 |
| Dec 31, 2025 | 3.94 | 3.94 | 3.83 | 3.87 | 3.87 | 0.26% | 8,639 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 1,118 |
| Dec 29, 2025 | 3.86 | 3.93 | 3.85 | 3.90 | 3.90 | -0.76% | 14,730 |
| Dec 26, 2025 | 3.86 | 3.93 | 3.36 | 3.93 | 3.93 | 2.08% | 29,256 |
| Dec 24, 2025 | 3.83 | 3.96 | 3.83 | 3.85 | 3.85 | 0.26% | 4,027 |
| Dec 23, 2025 | 3.93 | 4.01 | 3.80 | 3.84 | 3.84 | -2.29% | 25,049 |