Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 3.520
+0.060 (1.73%)
At close: Jan 23, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 3.80 | 3.94 | 3.75 | 3.93 | 3.93 | 2.88% | 59,304 |
| Dec 19, 2025 | 3.85 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 21,427 |
| Dec 18, 2025 | 3.82 | 3.97 | 3.82 | 3.86 | 3.86 | 0.78% | 22,177 |
| Dec 17, 2025 | 3.95 | 4.03 | 3.80 | 3.83 | 3.83 | 0.26% | 14,917 |
| Dec 16, 2025 | 3.77 | 3.96 | 3.77 | 3.82 | 3.82 | -3.54% | 20,660 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.82 | 3.96 | 3.96 | - | 42,658 |
| Dec 12, 2025 | 4.01 | 4.03 | 3.88 | 3.96 | 3.96 | -1.74% | 15,337 |
| Dec 11, 2025 | 3.98 | 4.04 | 3.79 | 4.03 | 4.03 | 1.51% | 10,706 |
| Dec 10, 2025 | 3.93 | 3.99 | 3.79 | 3.97 | 3.97 | 2.85% | 26,990 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.82 | 3.86 | 3.86 | -1.53% | 12,014 |
| Dec 8, 2025 | 3.65 | 3.97 | 3.65 | 3.92 | 3.92 | - | 65,812 |
| Dec 5, 2025 | 4.00 | 4.12 | 3.78 | 3.92 | 3.92 | -3.69% | 43,499 |
| Dec 4, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 2.01% | 9,246 |
| Dec 3, 2025 | 4.02 | 4.08 | 3.84 | 3.99 | 3.99 | 1.01% | 21,325 |
| Dec 2, 2025 | 3.96 | 4.19 | 3.82 | 3.95 | 3.95 | -0.25% | 28,421 |
| Dec 1, 2025 | 4.05 | 4.13 | 3.90 | 3.96 | 3.96 | -4.12% | 28,381 |
| Nov 28, 2025 | 4.15 | 4.21 | 4.01 | 4.13 | 4.13 | -1.90% | 18,301 |
| Nov 27, 2025 | 4.25 | 4.25 | 3.95 | 4.21 | 4.21 | 0.72% | 5,708 |
| Nov 26, 2025 | 3.85 | 4.29 | 3.85 | 4.18 | 4.18 | 1.46% | 9,324 |
| Nov 25, 2025 | 4.24 | 4.24 | 4.11 | 4.12 | 4.12 | -2.37% | 6,713 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.11 | 4.22 | 4.22 | 0.96% | 22,749 |
| Nov 21, 2025 | 4.27 | 4.45 | 4.10 | 4.18 | 4.18 | -3.02% | 9,883 |
| Nov 20, 2025 | 4.48 | 4.48 | 3.81 | 4.31 | 4.31 | -1.15% | 47,965 |
| Nov 19, 2025 | 4.20 | 4.50 | 4.19 | 4.36 | 4.36 | 7.39% | 76,030 |
| Nov 18, 2025 | 4.04 | 4.22 | 4.00 | 4.06 | 4.06 | 0.50% | 62,811 |
| Nov 17, 2025 | 3.73 | 4.50 | 3.73 | 4.04 | 4.04 | -0.25% | 70,360 |
| Nov 14, 2025 | 3.63 | 4.11 | 3.63 | 4.05 | 4.05 | 3.32% | 83,096 |
| Nov 13, 2025 | 3.90 | 3.96 | 3.83 | 3.92 | 3.92 | 1.29% | 58,154 |