Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 3.220
+0.060 (1.90%)
At close: Jun 22, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.28 | 3.28 | 3.12 | 3.15 | 3.15 | - | 12,708 |
| May 21, 2026 | 3.35 | 3.35 | 3.01 | 3.15 | 3.15 | - | 73,834 |
| May 20, 2026 | 3.23 | 3.32 | 3.12 | 3.15 | 3.15 | -1.25% | 17,194 |
| May 19, 2026 | 3.37 | 3.37 | 3.09 | 3.19 | 3.19 | -0.93% | 17,298 |
| May 18, 2026 | 3.14 | 3.23 | 3.04 | 3.22 | 3.22 | 0.94% | 9,093 |
| May 15, 2026 | 3.16 | 3.31 | 3.16 | 3.19 | 3.19 | -0.93% | 5,765 |
| May 14, 2026 | 3.44 | 3.45 | 3.17 | 3.22 | 3.22 | -4.17% | 17,581 |
| May 13, 2026 | 3.15 | 3.47 | 3.15 | 3.36 | 3.36 | 5.99% | 19,134 |
| May 12, 2026 | 3.30 | 3.30 | 3.12 | 3.17 | 3.17 | -2.76% | 32,150 |
| May 11, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | 3.16% | 9,508 |
| May 8, 2026 | 3.34 | 3.43 | 3.14 | 3.16 | 3.16 | -5.95% | 155,788 |
| May 7, 2026 | 3.39 | 3.43 | 3.30 | 3.36 | 3.36 | -0.88% | 13,420 |
| May 6, 2026 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | 4.31% | 6,931 |
| May 5, 2026 | 3.32 | 3.41 | 3.24 | 3.25 | 3.25 | -2.11% | 22,045 |
| May 4, 2026 | 3.22 | 3.51 | 3.22 | 3.32 | 3.32 | -0.60% | 22,316 |
| Apr 30, 2026 | 3.38 | 3.39 | 3.23 | 3.34 | 3.34 | 0.60% | 6,945 |
| Apr 29, 2026 | 3.38 | 3.39 | 3.30 | 3.32 | 3.32 | -1.78% | 7,056 |
| Apr 28, 2026 | 3.43 | 3.43 | 3.31 | 3.38 | 3.38 | -0.59% | 6,392 |
| Apr 27, 2026 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 3.66% | 17,016 |
| Apr 24, 2026 | 3.31 | 3.44 | 3.28 | 3.28 | 3.28 | -2.67% | 19,310 |
| Apr 23, 2026 | 3.44 | 3.44 | 3.28 | 3.37 | 3.37 | - | 3,523 |
| Apr 22, 2026 | 3.24 | 3.48 | 3.24 | 3.37 | 3.37 | 1.81% | 15,460 |
| Apr 21, 2026 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | -1.78% | 53,040 |
| Apr 20, 2026 | 3.36 | 3.44 | 3.29 | 3.37 | 3.37 | - | 16,459 |
| Apr 17, 2026 | 3.37 | 3.37 | 3.30 | 3.37 | 3.37 | -0.30% | 34,633 |
| Apr 16, 2026 | 3.43 | 3.43 | 3.28 | 3.38 | 3.38 | - | 45,600 |
| Apr 15, 2026 | 3.36 | 3.45 | 3.09 | 3.38 | 3.38 | - | 31,571 |
| Apr 13, 2026 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -1.46% | 14,077 |
| Apr 10, 2026 | 3.63 | 3.63 | 3.18 | 3.43 | 3.43 | 2.08% | 50,814 |
| Apr 9, 2026 | 3.65 | 3.77 | 3.34 | 3.36 | 3.36 | -9.19% | 142,320 |