Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 3.030
+0.100 (3.41%)
At close: Aug 4, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.28 | 3.29 | 3.14 | 3.15 | 3.15 | -1.87% | 11,979 |
| Jun 24, 2026 | 3.26 | 3.26 | 3.12 | 3.21 | 3.21 | -1.23% | 7,162 |
| Jun 23, 2026 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | 0.93% | 16,154 |
| Jun 22, 2026 | 3.17 | 3.27 | 3.17 | 3.22 | 3.22 | 1.90% | 13,185 |
| Jun 19, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -2.47% | 27,706 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.70% | 9,528 |
| Jun 17, 2026 | 3.22 | 3.35 | 3.14 | 3.33 | 3.33 | 3.42% | 60,732 |
| Jun 16, 2026 | 3.32 | 3.33 | 3.21 | 3.22 | 3.22 | -1.83% | 10,502 |
| Jun 15, 2026 | 3.21 | 3.34 | 3.21 | 3.28 | 3.28 | 0.61% | 32,954 |
| Jun 12, 2026 | 3.28 | 3.32 | 3.18 | 3.26 | 3.26 | 0.31% | 4,649 |
| Jun 11, 2026 | 3.25 | 3.34 | 3.17 | 3.25 | 3.25 | - | 6,449 |
| Jun 10, 2026 | 3.27 | 3.27 | 3.13 | 3.25 | 3.25 | - | 26,941 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 6,194 |
| Jun 8, 2026 | 3.29 | 3.32 | 3.12 | 3.20 | 3.20 | -1.23% | 56,553 |
| Jun 5, 2026 | 3.14 | 3.35 | 3.14 | 3.24 | 3.24 | 1.25% | 18,951 |
| Jun 4, 2026 | 3.23 | 3.25 | 3.13 | 3.20 | 3.20 | -1.23% | 7,698 |
| Jun 3, 2026 | 3.41 | 3.41 | 3.16 | 3.24 | 3.24 | -3.28% | 17,595 |
| Jun 2, 2026 | 3.11 | 3.41 | 3.11 | 3.35 | 3.35 | 7.72% | 42,959 |
| Jun 1, 2026 | 3.38 | 3.38 | 3.06 | 3.11 | 3.11 | -2.20% | 60,751 |
| May 29, 2026 | 3.41 | 3.41 | 3.16 | 3.18 | 3.18 | -3.05% | 18,812 |
| May 27, 2026 | 3.38 | 3.38 | 3.21 | 3.28 | 3.28 | 2.50% | 11,552 |
| May 26, 2026 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -1.54% | 8,406 |
| May 25, 2026 | 3.15 | 3.35 | 3.12 | 3.25 | 3.25 | 3.17% | 6,443 |