International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 316.00
-8.00 (-2.47%)
At close: Dec 5, 2025
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 326.05 | 329.70 | 323.25 | 327.55 | 327.55 | 0.75% | 29,556 |
| Dec 2, 2025 | 329.25 | 329.40 | 321.75 | 325.10 | 325.10 | -1.04% | 12,459 |
| Dec 1, 2025 | 333.95 | 336.00 | 327.90 | 328.50 | 328.50 | 0.02% | 38,257 |
| Nov 28, 2025 | 326.45 | 330.80 | 325.05 | 328.45 | 328.45 | 0.09% | 35,303 |
| Nov 27, 2025 | 332.95 | 332.95 | 323.70 | 328.15 | 328.15 | 0.34% | 36,148 |
| Nov 26, 2025 | 322.20 | 329.40 | 321.10 | 327.05 | 327.05 | 1.63% | 63,724 |
| Nov 25, 2025 | 327.00 | 327.00 | 317.75 | 321.80 | 321.80 | 0.45% | 46,839 |
| Nov 24, 2025 | 326.00 | 327.00 | 318.00 | 320.35 | 320.35 | -1.79% | 47,250 |
| Nov 21, 2025 | 336.50 | 343.80 | 325.00 | 326.20 | 326.20 | -2.90% | 103,127 |
| Nov 20, 2025 | 327.05 | 339.65 | 323.00 | 335.95 | 335.95 | 3.16% | 149,677 |
| Nov 19, 2025 | 322.00 | 338.00 | 315.60 | 325.65 | 325.65 | 1.58% | 188,633 |
| Nov 18, 2025 | 338.25 | 338.70 | 317.00 | 320.60 | 320.60 | -5.09% | 142,215 |
| Nov 17, 2025 | 346.25 | 346.25 | 337.05 | 337.80 | 337.80 | -2.12% | 46,797 |
| Nov 14, 2025 | 352.95 | 352.95 | 341.70 | 345.10 | 345.10 | 0.06% | 13,760 |
| Nov 13, 2025 | 347.05 | 348.95 | 343.40 | 344.90 | 344.90 | -0.26% | 23,287 |
| Nov 12, 2025 | 347.85 | 349.90 | 344.10 | 345.80 | 345.80 | -0.14% | 14,350 |
| Nov 11, 2025 | 345.85 | 347.05 | 338.05 | 346.30 | 346.30 | 0.10% | 21,186 |
| Nov 10, 2025 | 357.35 | 359.40 | 345.00 | 345.95 | 345.95 | -3.81% | 37,428 |
| Nov 7, 2025 | 364.40 | 364.40 | 351.65 | 359.65 | 359.65 | -2.34% | 97,991 |
| Nov 6, 2025 | 344.05 | 368.65 | 342.75 | 368.25 | 368.25 | 9.88% | 642,047 |
| Nov 4, 2025 | 344.20 | 344.20 | 334.30 | 335.15 | 335.15 | -2.47% | 40,489 |
| Nov 3, 2025 | 337.45 | 349.65 | 337.45 | 343.65 | 343.65 | 1.84% | 40,222 |
| Oct 31, 2025 | 343.45 | 343.45 | 335.80 | 337.45 | 337.45 | -0.57% | 12,112 |
| Oct 30, 2025 | 337.20 | 342.35 | 337.20 | 339.40 | 339.40 | 0.34% | 27,255 |
| Oct 29, 2025 | 335.45 | 340.25 | 335.00 | 338.25 | 338.25 | 0.03% | 34,268 |
| Oct 28, 2025 | 341.05 | 343.05 | 335.75 | 338.15 | 338.15 | -0.56% | 13,204 |
| Oct 27, 2025 | 342.00 | 342.00 | 332.40 | 340.05 | 340.05 | 0.18% | 52,351 |
| Oct 24, 2025 | 345.45 | 345.45 | 338.00 | 339.45 | 339.45 | -1.95% | 14,412 |
| Oct 23, 2025 | 342.55 | 360.90 | 342.05 | 346.20 | 346.20 | 2.08% | 301,429 |
| Oct 21, 2025 | 334.00 | 341.00 | 334.00 | 339.15 | 339.15 | 1.79% | 14,255 |
| Oct 20, 2025 | 331.05 | 338.20 | 331.05 | 333.20 | 333.20 | -0.94% | 23,375 |
| Oct 17, 2025 | 340.60 | 349.05 | 333.30 | 336.35 | 336.35 | -1.67% | 37,192 |
| Oct 16, 2025 | 347.60 | 349.25 | 337.25 | 342.05 | 342.05 | -1.92% | 74,507 |
| Oct 15, 2025 | 340.05 | 353.35 | 332.35 | 348.75 | 348.75 | 3.13% | 68,925 |
| Oct 14, 2025 | 345.00 | 345.00 | 336.10 | 338.15 | 338.15 | -1.26% | 13,339 |
| Oct 13, 2025 | 354.00 | 362.90 | 342.00 | 342.45 | 342.45 | -1.48% | 71,151 |
| Oct 10, 2025 | 345.10 | 349.95 | 343.95 | 347.60 | 347.60 | 0.72% | 8,157 |
| Oct 9, 2025 | 349.75 | 349.75 | 342.95 | 345.10 | 345.10 | -1.22% | 24,966 |
| Oct 8, 2025 | 351.10 | 351.95 | 347.30 | 349.35 | 349.35 | -0.77% | 19,581 |
| Oct 7, 2025 | 353.75 | 353.75 | 349.05 | 352.05 | 352.05 | 0.21% | 15,205 |
| Oct 6, 2025 | 357.45 | 357.45 | 350.10 | 351.30 | 351.30 | -1.72% | 27,740 |
| Oct 3, 2025 | 363.20 | 369.20 | 354.25 | 357.45 | 357.45 | -0.58% | 43,830 |
| Oct 1, 2025 | 345.05 | 361.00 | 343.25 | 359.55 | 359.55 | 4.14% | 34,015 |
| Sep 30, 2025 | 348.80 | 349.40 | 340.00 | 345.25 | 345.25 | 0.39% | 23,697 |
| Sep 29, 2025 | 349.40 | 351.20 | 342.55 | 343.90 | 343.90 | -1.14% | 35,287 |
| Sep 26, 2025 | 353.75 | 354.50 | 345.00 | 347.85 | 347.85 | -1.68% | 39,576 |
| Sep 25, 2025 | 361.95 | 364.30 | 352.05 | 353.80 | 353.80 | -2.66% | 18,728 |
| Sep 24, 2025 | 368.00 | 368.00 | 360.35 | 363.45 | 363.45 | -0.82% | 6,753 |