International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 345.10
-4.25 (-1.22%)
At close: Oct 9, 2025
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 370.05 | 371.90 | 363.05 | 366.45 | 366.45 | -0.73% | 9,973 |
| Sep 22, 2025 | 372.05 | 374.10 | 366.10 | 369.15 | 369.15 | -0.54% | 13,933 |
| Sep 19, 2025 | 382.95 | 382.95 | 369.00 | 371.15 | 371.15 | -1.88% | 15,259 |
| Sep 18, 2025 | 388.85 | 391.00 | 375.20 | 378.25 | 378.25 | -2.05% | 21,619 |
| Sep 17, 2025 | 383.00 | 392.00 | 377.00 | 386.15 | 386.15 | 3.41% | 154,792 |
| Sep 16, 2025 | 377.00 | 388.20 | 370.75 | 373.40 | 373.40 | -0.59% | 55,687 |
| Sep 15, 2025 | 371.20 | 377.40 | 366.00 | 375.60 | 375.60 | 1.66% | 18,776 |
| Sep 12, 2025 | 361.15 | 378.00 | 361.15 | 369.45 | 369.45 | 1.34% | 28,341 |
| Sep 11, 2025 | 374.45 | 375.60 | 363.15 | 364.55 | 364.55 | -2.37% | 25,320 |
| Sep 10, 2025 | 353.00 | 378.45 | 353.00 | 373.40 | 373.40 | 7.14% | 216,541 |
| Sep 9, 2025 | 351.55 | 353.45 | 342.95 | 348.50 | 348.50 | -0.80% | 29,955 |
| Sep 8, 2025 | 353.80 | 353.80 | 345.70 | 351.30 | 351.30 | 0.95% | 9,052 |
| Sep 5, 2025 | 348.80 | 351.30 | 338.90 | 348.00 | 348.00 | 1.77% | 36,928 |
| Sep 4, 2025 | 345.30 | 351.05 | 340.20 | 341.95 | 341.95 | -1.71% | 13,586 |
| Sep 3, 2025 | 349.00 | 349.45 | 341.75 | 347.90 | 347.90 | 0.88% | 34,550 |
| Sep 2, 2025 | 349.50 | 349.50 | 342.20 | 344.85 | 344.85 | -0.39% | 18,798 |
| Sep 1, 2025 | 342.95 | 347.00 | 332.75 | 346.20 | 346.20 | 4.04% | 60,912 |
| Aug 29, 2025 | 337.55 | 347.65 | 331.00 | 332.75 | 332.75 | -1.41% | 78,075 |
| Aug 28, 2025 | 344.35 | 344.35 | 336.00 | 337.50 | 337.50 | -2.12% | 34,360 |
| Aug 26, 2025 | 356.40 | 356.40 | 342.60 | 344.80 | 344.80 | -3.00% | 17,646 |
| Aug 25, 2025 | 349.65 | 358.85 | 347.10 | 355.45 | 355.45 | 1.31% | 57,117 |
| Aug 22, 2025 | 351.20 | 358.20 | 349.15 | 350.85 | 350.85 | -0.92% | 46,359 |
| Aug 21, 2025 | 341.95 | 360.15 | 338.40 | 354.10 | 354.10 | 3.70% | 158,211 |
| Aug 20, 2025 | 337.50 | 344.50 | 335.70 | 341.45 | 341.45 | 1.26% | 63,339 |
| Aug 19, 2025 | 339.20 | 343.85 | 331.60 | 337.20 | 337.20 | -0.57% | 40,404 |
| Aug 18, 2025 | 341.00 | 344.00 | 337.10 | 339.15 | 339.15 | -0.26% | 29,748 |
| Aug 14, 2025 | 338.25 | 341.70 | 335.00 | 340.05 | 340.05 | 1.09% | 25,631 |
| Aug 13, 2025 | 335.85 | 343.20 | 332.90 | 336.40 | 333.90 | 0.49% | 52,409 |
| Aug 12, 2025 | 337.75 | 342.35 | 328.55 | 334.75 | 332.26 | 1.69% | 36,265 |
| Aug 11, 2025 | 345.25 | 345.25 | 328.40 | 329.20 | 326.75 | -4.80% | 103,288 |
| Aug 8, 2025 | 364.75 | 364.75 | 342.75 | 345.80 | 343.23 | -3.11% | 38,329 |
| Aug 7, 2025 | 358.50 | 365.15 | 353.45 | 356.90 | 354.25 | -2.46% | 27,296 |
| Aug 6, 2025 | 362.60 | 371.00 | 360.70 | 365.90 | 363.18 | -1.17% | 50,291 |
| Aug 5, 2025 | 375.60 | 383.10 | 368.80 | 370.25 | 367.50 | -1.87% | 12,371 |
| Aug 4, 2025 | 373.50 | 382.00 | 365.80 | 377.30 | 374.50 | 1.34% | 69,564 |
| Aug 1, 2025 | 398.40 | 398.40 | 371.00 | 372.30 | 369.53 | -5.46% | 57,103 |
| Jul 31, 2025 | 402.00 | 405.60 | 390.85 | 393.80 | 390.87 | -5.77% | 174,146 |
| Jul 30, 2025 | 420.45 | 442.50 | 412.00 | 417.90 | 414.79 | 2.93% | 700,400 |