International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 335.30
+5.00 (1.51%)
At close: Mar 6, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 328.00 | 336.75 | 328.00 | 335.30 | 335.30 | 1.51% | 29,892 |
| Mar 5, 2026 | 321.05 | 332.75 | 321.05 | 330.30 | 330.30 | 2.26% | 37,211 |
| Mar 4, 2026 | 318.00 | 325.25 | 310.80 | 323.00 | 323.00 | -0.71% | 32,572 |
| Mar 2, 2026 | 312.55 | 328.00 | 312.55 | 325.30 | 325.30 | -1.41% | 33,239 |
| Feb 27, 2026 | 326.25 | 331.00 | 324.30 | 329.95 | 329.95 | 0.20% | 17,638 |
| Feb 26, 2026 | 325.70 | 333.50 | 325.70 | 329.30 | 329.30 | -0.86% | 11,628 |
| Feb 25, 2026 | 329.75 | 333.00 | 325.00 | 332.15 | 332.15 | 0.64% | 39,039 |
| Feb 24, 2026 | 332.35 | 332.35 | 323.10 | 330.05 | 330.05 | -1.11% | 24,451 |
| Feb 23, 2026 | 330.50 | 341.80 | 330.50 | 333.75 | 333.75 | 0.57% | 71,455 |
| Feb 20, 2026 | 329.20 | 335.15 | 325.50 | 331.85 | 331.85 | 0.23% | 23,429 |
| Feb 19, 2026 | 333.00 | 336.65 | 327.95 | 331.10 | 331.10 | -0.63% | 35,286 |
| Feb 18, 2026 | 330.70 | 334.20 | 328.15 | 333.20 | 333.20 | 0.97% | 26,857 |
| Feb 17, 2026 | 323.85 | 333.35 | 323.00 | 330.00 | 330.00 | 1.06% | 12,419 |
| Feb 16, 2026 | 331.45 | 331.45 | 320.65 | 326.55 | 324.05 | 0.79% | 10,693 |
| Feb 13, 2026 | 320.30 | 327.75 | 320.30 | 324.00 | 321.52 | -1.77% | 46,406 |
| Feb 12, 2026 | 333.95 | 333.95 | 323.60 | 329.85 | 327.32 | -0.24% | 83,560 |
| Feb 11, 2026 | 328.65 | 333.80 | 328.00 | 330.65 | 328.12 | 0.12% | 16,427 |
| Feb 10, 2026 | 334.15 | 334.15 | 327.60 | 330.25 | 327.72 | -0.23% | 64,927 |
| Feb 9, 2026 | 329.75 | 340.50 | 322.75 | 331.00 | 328.47 | 3.49% | 106,022 |
| Feb 6, 2026 | 318.60 | 339.00 | 309.00 | 319.85 | 317.40 | 1.28% | 217,761 |
| Feb 5, 2026 | 326.70 | 329.55 | 309.00 | 315.80 | 313.38 | -3.48% | 22,637 |
| Feb 4, 2026 | 332.00 | 334.85 | 325.50 | 327.20 | 324.70 | -2.18% | 37,340 |
| Feb 3, 2026 | 338.10 | 338.70 | 327.00 | 334.50 | 331.94 | 8.62% | 138,251 |
| Feb 2, 2026 | 309.35 | 310.50 | 303.00 | 307.95 | 305.59 | -0.39% | 15,282 |
| Feb 1, 2026 | 308.90 | 318.70 | 306.45 | 309.15 | 306.78 | -0.72% | 37,520 |
| Jan 30, 2026 | 322.80 | 322.80 | 308.10 | 311.40 | 309.02 | -3.52% | 97,222 |
| Jan 29, 2026 | 321.25 | 325.40 | 314.70 | 322.75 | 320.28 | 0.95% | 39,883 |
| Jan 28, 2026 | 302.55 | 319.95 | 302.00 | 319.70 | 317.25 | 9.90% | 294,463 |
| Jan 27, 2026 | 290.30 | 296.20 | 287.25 | 290.90 | 288.67 | -2.00% | 30,226 |
| Jan 23, 2026 | 301.00 | 301.00 | 294.00 | 296.85 | 294.58 | -1.35% | 16,839 |
| Jan 22, 2026 | 297.85 | 305.50 | 297.85 | 300.90 | 298.60 | 1.67% | 75,993 |
| Jan 21, 2026 | 298.05 | 299.95 | 291.20 | 295.95 | 293.68 | -0.89% | 150,928 |
| Jan 20, 2026 | 309.30 | 309.30 | 296.55 | 298.60 | 296.31 | -4.03% | 41,811 |
| Jan 19, 2026 | 314.95 | 314.95 | 308.75 | 311.15 | 308.77 | -1.28% | 14,356 |
| Jan 16, 2026 | 312.25 | 316.45 | 310.85 | 315.20 | 312.79 | 0.94% | 10,215 |
| Jan 14, 2026 | 310.50 | 313.45 | 310.10 | 312.25 | 309.86 | -0.19% | 10,702 |
| Jan 13, 2026 | 311.15 | 313.80 | 309.50 | 312.85 | 310.45 | 1.15% | 25,362 |
| Jan 12, 2026 | 307.05 | 311.00 | 302.00 | 309.30 | 306.93 | -0.23% | 60,899 |
| Jan 9, 2026 | 317.00 | 317.00 | 309.00 | 310.00 | 307.63 | -2.18% | 19,069 |
| Jan 8, 2026 | 314.30 | 320.65 | 310.90 | 316.90 | 314.47 | 0.51% | 39,907 |
| Jan 7, 2026 | 326.85 | 326.85 | 311.00 | 315.30 | 312.89 | -2.07% | 54,287 |
| Jan 6, 2026 | 335.10 | 335.10 | 320.10 | 321.95 | 319.49 | -3.29% | 35,418 |
| Jan 5, 2026 | 328.80 | 335.20 | 328.80 | 332.90 | 330.35 | -0.42% | 13,998 |
| Jan 2, 2026 | 331.45 | 335.50 | 327.55 | 334.30 | 331.74 | 0.41% | 50,931 |
| Jan 1, 2026 | 337.95 | 339.70 | 328.55 | 332.95 | 330.40 | -0.61% | 15,774 |
| Dec 31, 2025 | 333.00 | 336.10 | 328.30 | 335.00 | 332.44 | 1.48% | 153,150 |
| Dec 30, 2025 | 336.30 | 336.60 | 328.00 | 330.10 | 327.57 | -1.81% | 9,306 |
| Dec 29, 2025 | 332.60 | 341.10 | 331.25 | 336.20 | 333.63 | 0.34% | 105,490 |
| Dec 26, 2025 | 326.90 | 337.45 | 326.90 | 335.05 | 332.48 | 1.82% | 57,288 |
| Dec 24, 2025 | 325.25 | 330.85 | 325.25 | 329.05 | 326.53 | 0.49% | 12,132 |