International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 329.85
-0.80 (-0.24%)
At close: Feb 12, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 320.30 | 327.75 | 320.30 | 324.00 | 324.00 | -1.77% | 46,406 |
| Feb 12, 2026 | 333.95 | 333.95 | 323.60 | 329.85 | 329.85 | -0.24% | 83,560 |
| Feb 11, 2026 | 328.65 | 333.80 | 328.00 | 330.65 | 330.65 | 0.12% | 16,427 |
| Feb 10, 2026 | 334.15 | 334.15 | 327.60 | 330.25 | 330.25 | -0.23% | 64,927 |
| Feb 9, 2026 | 329.75 | 340.50 | 322.75 | 331.00 | 331.00 | 3.49% | 106,022 |
| Feb 6, 2026 | 318.60 | 339.00 | 309.00 | 319.85 | 319.85 | 1.28% | 217,761 |
| Feb 5, 2026 | 326.70 | 329.55 | 309.00 | 315.80 | 315.80 | -3.48% | 22,637 |
| Feb 4, 2026 | 332.00 | 334.85 | 325.50 | 327.20 | 327.20 | -2.18% | 37,340 |
| Feb 3, 2026 | 338.10 | 338.70 | 327.00 | 334.50 | 334.50 | 8.62% | 138,251 |
| Feb 2, 2026 | 309.35 | 310.50 | 303.00 | 307.95 | 307.95 | -0.39% | 15,282 |
| Feb 1, 2026 | 308.90 | 318.70 | 306.45 | 309.15 | 309.15 | -0.72% | 37,520 |
| Jan 30, 2026 | 322.80 | 322.80 | 308.10 | 311.40 | 311.40 | -3.52% | 97,222 |
| Jan 29, 2026 | 321.25 | 325.40 | 314.70 | 322.75 | 322.75 | 0.95% | 39,883 |
| Jan 28, 2026 | 302.55 | 319.95 | 302.00 | 319.70 | 319.70 | 9.90% | 294,463 |
| Jan 27, 2026 | 290.30 | 296.20 | 287.25 | 290.90 | 290.90 | -2.00% | 30,226 |
| Jan 23, 2026 | 301.00 | 301.00 | 294.00 | 296.85 | 296.85 | -1.35% | 16,839 |
| Jan 22, 2026 | 297.85 | 305.50 | 297.85 | 300.90 | 300.90 | 1.67% | 75,993 |
| Jan 21, 2026 | 298.05 | 299.95 | 291.20 | 295.95 | 295.95 | -0.89% | 150,928 |
| Jan 20, 2026 | 309.30 | 309.30 | 296.55 | 298.60 | 298.60 | -4.03% | 41,811 |
| Jan 19, 2026 | 314.95 | 314.95 | 308.75 | 311.15 | 311.15 | -1.28% | 14,356 |
| Jan 16, 2026 | 312.25 | 316.45 | 310.85 | 315.20 | 315.20 | 0.94% | 10,215 |
| Jan 14, 2026 | 310.50 | 313.45 | 310.10 | 312.25 | 312.25 | -0.19% | 10,702 |
| Jan 13, 2026 | 311.15 | 313.80 | 309.50 | 312.85 | 312.85 | 1.15% | 25,362 |
| Jan 12, 2026 | 307.05 | 311.00 | 302.00 | 309.30 | 309.30 | -0.23% | 60,899 |
| Jan 9, 2026 | 317.00 | 317.00 | 309.00 | 310.00 | 310.00 | -2.18% | 19,069 |
| Jan 8, 2026 | 314.30 | 320.65 | 310.90 | 316.90 | 316.90 | 0.51% | 39,907 |
| Jan 7, 2026 | 326.85 | 326.85 | 311.00 | 315.30 | 315.30 | -2.07% | 54,287 |
| Jan 6, 2026 | 335.10 | 335.10 | 320.10 | 321.95 | 321.95 | -3.29% | 35,418 |
| Jan 5, 2026 | 328.80 | 335.20 | 328.80 | 332.90 | 332.90 | -0.42% | 13,998 |
| Jan 2, 2026 | 331.45 | 335.50 | 327.55 | 334.30 | 334.30 | 0.41% | 50,931 |
| Jan 1, 2026 | 337.95 | 339.70 | 328.55 | 332.95 | 332.95 | -0.61% | 15,774 |
| Dec 31, 2025 | 333.00 | 336.10 | 328.30 | 335.00 | 335.00 | 1.48% | 153,150 |
| Dec 30, 2025 | 336.30 | 336.60 | 328.00 | 330.10 | 330.10 | -1.81% | 9,306 |
| Dec 29, 2025 | 332.60 | 341.10 | 331.25 | 336.20 | 336.20 | 0.34% | 105,490 |
| Dec 26, 2025 | 326.90 | 337.45 | 326.90 | 335.05 | 335.05 | 1.82% | 57,288 |
| Dec 24, 2025 | 325.25 | 330.85 | 325.25 | 329.05 | 329.05 | 0.49% | 12,132 |
| Dec 23, 2025 | 320.80 | 331.80 | 320.70 | 327.45 | 327.45 | 1.96% | 64,941 |
| Dec 22, 2025 | 319.10 | 322.75 | 309.80 | 321.15 | 321.15 | 1.81% | 20,334 |
| Dec 19, 2025 | 317.65 | 326.00 | 310.25 | 315.45 | 315.45 | -0.17% | 18,916 |
| Dec 18, 2025 | 317.00 | 318.00 | 312.30 | 316.00 | 316.00 | -0.25% | 34,353 |
| Dec 17, 2025 | 317.90 | 320.95 | 315.75 | 316.80 | 316.80 | -0.89% | 8,809 |
| Dec 16, 2025 | 320.50 | 321.05 | 318.50 | 319.65 | 319.65 | -0.75% | 11,573 |
| Dec 15, 2025 | 318.40 | 323.10 | 315.00 | 322.05 | 322.05 | 0.62% | 16,682 |
| Dec 12, 2025 | 323.30 | 324.90 | 319.00 | 320.05 | 320.05 | -0.73% | 13,182 |
| Dec 11, 2025 | 323.10 | 325.20 | 321.35 | 322.40 | 322.40 | -1.48% | 17,237 |
| Dec 10, 2025 | 323.05 | 328.05 | 317.05 | 327.25 | 327.25 | 0.65% | 37,097 |
| Dec 9, 2025 | 316.10 | 327.25 | 307.85 | 325.15 | 325.15 | 3.07% | 46,615 |
| Dec 8, 2025 | 316.30 | 317.30 | 307.00 | 315.45 | 315.45 | -0.17% | 56,433 |
| Dec 5, 2025 | 322.60 | 322.60 | 315.00 | 316.00 | 316.00 | -2.47% | 15,068 |
| Dec 4, 2025 | 333.25 | 333.25 | 323.00 | 324.00 | 324.00 | -1.08% | 8,812 |