Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 3.100
-0.040 (-1.27%)
At close: Sep 4, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.14 | 3.15 | 3.02 | 3.10 | 3.10 | -1.27% | 11,775 |
| Sep 3, 2026 | 3.18 | 3.18 | 3.00 | 3.14 | 3.14 | -0.63% | 4,944 |
| Sep 2, 2026 | 3.12 | 3.17 | 3.05 | 3.16 | 3.16 | 2.27% | 7,015 |
| Sep 1, 2026 | 3.14 | 3.15 | 3.02 | 3.09 | 3.09 | -0.64% | 4,411 |
| Aug 31, 2026 | 3.14 | 3.14 | 3.04 | 3.11 | 3.11 | 0.32% | 2,898 |
| Aug 28, 2026 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -0.64% | 5,441 |
| Aug 27, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 3,814 |
| Aug 26, 2026 | 3.17 | 3.17 | 2.95 | 3.11 | 3.11 | 1.97% | 2,531 |
| Aug 25, 2026 | 3.33 | 3.33 | 3.00 | 3.05 | 3.05 | -4.09% | 60,613 |
| Aug 24, 2026 | 3.05 | 3.20 | 3.05 | 3.18 | 3.18 | 0.32% | 3,410 |
| Aug 21, 2026 | 3.24 | 3.24 | 3.13 | 3.17 | 3.17 | 1.28% | 6,588 |
| Aug 20, 2026 | 3.12 | 3.21 | 3.02 | 3.13 | 3.13 | 0.32% | 15,659 |
| Aug 19, 2026 | 3.31 | 3.31 | 3.08 | 3.12 | 3.12 | -3.70% | 19,051 |
| Aug 18, 2026 | 3.30 | 3.32 | 3.11 | 3.24 | 3.24 | 0.31% | 13,478 |
| Aug 17, 2026 | 3.30 | 3.32 | 3.06 | 3.23 | 3.23 | 4.53% | 36,062 |
| Aug 14, 2026 | 3.06 | 3.27 | 2.98 | 3.09 | 3.09 | 3.00% | 36,143 |
| Aug 13, 2026 | 3.11 | 3.11 | 2.98 | 3.00 | 3.00 | -1.64% | 56,210 |
| Aug 12, 2026 | 3.05 | 3.09 | 2.95 | 3.05 | 3.05 | 0.33% | 3,492 |
| Aug 11, 2026 | 3.09 | 3.19 | 2.93 | 3.04 | 3.04 | -1.30% | 27,874 |
| Aug 10, 2026 | 3.22 | 3.32 | 3.01 | 3.08 | 3.08 | -4.35% | 23,621 |
| Aug 7, 2026 | 3.05 | 3.44 | 2.98 | 3.22 | 3.22 | 6.62% | 144,615 |
| Aug 6, 2026 | 2.99 | 3.08 | 2.94 | 3.02 | 3.02 | 1.00% | 4,416 |
| Aug 5, 2026 | 3.14 | 3.14 | 2.90 | 2.99 | 2.99 | -1.32% | 27,545 |
| Aug 4, 2026 | 2.78 | 3.06 | 2.78 | 3.03 | 3.03 | 3.41% | 23,855 |
| Aug 3, 2026 | 2.92 | 3.09 | 2.91 | 2.93 | 2.93 | -1.68% | 24,695 |
| Jul 31, 2026 | 3.00 | 3.09 | 2.76 | 2.98 | 2.98 | 2.76% | 20,839 |
| Jul 30, 2026 | 3.05 | 3.05 | 2.88 | 2.90 | 2.90 | -2.36% | 23,628 |
| Jul 29, 2026 | 2.85 | 3.18 | 2.84 | 2.97 | 2.97 | -1.33% | 50,322 |
| Jul 28, 2026 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | -0.66% | 25,519 |
| Jul 27, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | - | 59,081 |
| Jul 24, 2026 | 3.05 | 3.07 | 2.99 | 3.03 | 3.03 | -0.66% | 89,162 |
| Jul 23, 2026 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 81,105 |
| Jul 22, 2026 | 3.16 | 3.16 | 3.01 | 3.06 | 3.06 | 0.66% | 79,098 |
| Jul 21, 2026 | 3.12 | 3.20 | 3.00 | 3.04 | 3.04 | -4.10% | 114,000 |
| Jul 20, 2026 | 3.47 | 3.47 | 3.11 | 3.17 | 3.17 | 0.32% | 1,596 |
| Jul 17, 2026 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | -0.32% | 10,579 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.08 | 3.17 | 3.17 | 1.60% | 9,024 |
| Jul 15, 2026 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | -2.19% | 12,559 |
| Jul 14, 2026 | 3.13 | 3.22 | 3.10 | 3.19 | 3.19 | 1.92% | 8,107 |
| Jul 13, 2026 | 3.05 | 3.23 | 3.05 | 3.13 | 3.13 | 0.64% | 14,491 |
| Jul 10, 2026 | 3.05 | 3.29 | 3.05 | 3.11 | 3.11 | -2.81% | 12,231 |
| Jul 9, 2026 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -0.62% | 5,262 |
| Jul 8, 2026 | 3.21 | 3.26 | 3.15 | 3.22 | 3.22 | 0.63% | 7,645 |
| Jul 7, 2026 | 3.23 | 3.28 | 3.08 | 3.20 | 3.20 | -0.93% | 6,802 |
| Jul 6, 2026 | 3.01 | 3.26 | 3.01 | 3.23 | 3.23 | 3.19% | 3,108 |
| Jul 3, 2026 | 3.27 | 3.28 | 3.13 | 3.13 | 3.13 | -1.57% | 35,834 |
| Jul 2, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | 0.95% | 6,042 |
| Jul 1, 2026 | 3.30 | 3.30 | 3.13 | 3.15 | 3.15 | -3.37% | 28,832 |
| Jun 30, 2026 | 3.14 | 3.27 | 3.13 | 3.26 | 3.26 | 4.15% | 21,662 |
| Jun 29, 2026 | 3.30 | 3.30 | 3.11 | 3.13 | 3.13 | -0.63% | 4,468 |