International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 298.60
-12.55 (-4.03%)
At close: Jan 20, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |