Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 3.360
+0.190 (5.99%)
At close: May 13, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3.46 | 3.99 | 3.46 | 3.70 | 3.70 | 6.94% | 74,056 |
| Apr 7, 2026 | 3.20 | 3.50 | 3.20 | 3.46 | 3.46 | 14.57% | 377,408 |
| Apr 6, 2026 | 2.85 | 3.02 | 2.65 | 3.02 | 3.02 | 19.84% | 91,793 |
| Apr 2, 2026 | 2.43 | 2.54 | 2.35 | 2.52 | 2.52 | 2.44% | 32,458 |
| Apr 1, 2026 | 2.15 | 2.49 | 2.15 | 2.46 | 2.46 | 2.50% | 41,460 |
| Mar 30, 2026 | 2.65 | 2.65 | 2.17 | 2.40 | 2.40 | -7.69% | 83,187 |
| Mar 27, 2026 | 2.55 | 2.70 | 2.54 | 2.60 | 2.60 | -5.80% | 146,975 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.70 | 2.76 | 2.76 | -1.08% | 112,593 |
| Mar 24, 2026 | 2.92 | 2.95 | 2.71 | 2.79 | 2.79 | -3.12% | 30,409 |
| Mar 23, 2026 | 3.12 | 3.12 | 2.85 | 2.88 | 2.88 | -7.10% | 48,937 |
| Mar 20, 2026 | 3.14 | 3.14 | 2.83 | 3.10 | 3.10 | 0.65% | 3,362 |
| Mar 19, 2026 | 2.99 | 3.10 | 2.88 | 3.08 | 3.08 | 0.98% | 16,437 |
| Mar 18, 2026 | 2.99 | 3.15 | 2.94 | 3.05 | 3.05 | 2.35% | 9,077 |
| Mar 17, 2026 | 3.21 | 3.21 | 2.94 | 2.98 | 2.98 | -2.93% | 15,758 |
| Mar 16, 2026 | 3.10 | 3.25 | 2.77 | 3.07 | 3.07 | -0.97% | 26,208 |
| Mar 13, 2026 | 2.96 | 3.19 | 2.96 | 3.10 | 3.10 | 1.31% | 45,830 |
| Mar 12, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 9,128 |
| Mar 11, 2026 | 3.04 | 3.22 | 3.04 | 3.12 | 3.12 | -1.58% | 15,428 |
| Mar 10, 2026 | 3.11 | 3.27 | 3.04 | 3.17 | 3.17 | - | 12,274 |
| Mar 9, 2026 | 3.34 | 3.34 | 3.10 | 3.17 | 3.17 | -1.25% | 12,452 |
| Mar 6, 2026 | 3.05 | 3.25 | 2.93 | 3.21 | 3.21 | 7.72% | 79,902 |
| 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 |