Gautam Gems Limited (BOM:540936)
India · Delayed Price · Currency is INR 2.980
-0.070 (-2.30%)
At close: Oct 27, 2026
Gautam Gems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.92 | 3.07 | 2.91 | 2.98 | 2.98 | -2.30% | 8,011 |
| Oct 26, 2026 | 2.88 | 3.05 | 2.84 | 3.05 | 3.05 | 5.54% | 9,114 |
| Oct 23, 2026 | 3.06 | 3.06 | 2.61 | 2.89 | 2.89 | -3.99% | 12,744 |
| Oct 22, 2026 | 3.00 | 3.13 | 2.91 | 3.01 | 3.01 | -0.33% | 6,140 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.01 | 3.02 | 3.02 | 1.34% | 10,941 |
| Oct 19, 2026 | 2.99 | 3.05 | 2.97 | 2.98 | 2.98 | -2.30% | 14,722 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.96 | 3.05 | 3.05 | 0.33% | 9,473 |
| Oct 15, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -1.30% | 2,996 |
| Oct 14, 2026 | 2.97 | 3.14 | 2.92 | 3.08 | 3.08 | 3.70% | 14,117 |
| Oct 13, 2026 | 3.04 | 3.05 | 2.96 | 2.97 | 2.97 | -2.30% | 8,086 |
| Oct 12, 2026 | 3.07 | 3.07 | 2.98 | 3.04 | 3.04 | 2.01% | 8,287 |
| Oct 9, 2026 | 2.94 | 3.05 | 2.94 | 2.98 | 2.98 | 1.36% | 4,570 |
| Oct 8, 2026 | 3.14 | 3.14 | 2.91 | 2.94 | 2.94 | -4.55% | 30,379 |
| Oct 7, 2026 | 3.05 | 3.12 | 3.00 | 3.08 | 3.08 | 1.32% | 1,325 |
| Oct 6, 2026 | 3.04 | 3.11 | 2.99 | 3.04 | 3.04 | 2.01% | 7,688 |
| Oct 5, 2026 | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | -0.67% | 4,030 |
| Oct 1, 2026 | 3.05 | 3.06 | 2.95 | 3.00 | 3.00 | -3.54% | 11,364 |
| Sep 30, 2026 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | 4.01% | 22,154 |
| Sep 29, 2026 | 3.02 | 3.13 | 2.92 | 2.99 | 2.99 | -1.32% | 19,262 |
| Sep 28, 2026 | 3.01 | 3.09 | 3.00 | 3.03 | 3.03 | -0.98% | 1,408 |
| Sep 25, 2026 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | 0.99% | 2,004 |
| Sep 24, 2026 | 3.12 | 3.14 | 2.96 | 3.03 | 3.03 | -1.62% | 13,952 |
| Sep 23, 2026 | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | -0.65% | 12,297 |
| Sep 22, 2026 | 3.17 | 3.17 | 3.01 | 3.10 | 3.10 | 1.31% | 10,036 |
| Sep 21, 2026 | 3.03 | 3.18 | 3.00 | 3.06 | 3.06 | -1.92% | 12,573 |
| Sep 18, 2026 | 3.09 | 3.19 | 3.03 | 3.12 | 3.12 | 0.97% | 10,271 |
| Sep 17, 2026 | 3.01 | 3.13 | 2.96 | 3.09 | 3.09 | 1.64% | 8,603 |
| Sep 16, 2026 | 3.01 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 3,089 |
| Sep 15, 2026 | 3.05 | 3.07 | 2.96 | 3.06 | 3.06 | -1.61% | 5,530 |
| Sep 11, 2026 | 2.99 | 3.19 | 2.99 | 3.11 | 3.11 | 4.01% | 28,576 |
| Sep 10, 2026 | 2.99 | 3.10 | 2.98 | 2.99 | 2.99 | -1.64% | 19,304 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 14,857 |
| Sep 8, 2026 | 3.17 | 3.17 | 3.01 | 3.10 | 3.10 | 1.97% | 16,982 |
| Sep 7, 2026 | 3.01 | 3.12 | 3.01 | 3.04 | 3.04 | -1.94% | 12,583 |
| 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 |