International Gemmological Institute (India) Limited (BOM:544311)
India · Delayed Price · Currency is INR 345.80
-11.10 (-3.11%)
At close: Aug 8, 2025
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 364.75 | 364.75 | 342.75 | 345.80 | 345.80 | -3.11% | 38,329 |
| Aug 7, 2025 | 358.50 | 365.15 | 353.45 | 356.90 | 356.90 | -2.46% | 27,296 |
| Aug 6, 2025 | 362.60 | 371.00 | 360.70 | 365.90 | 365.90 | -1.17% | 50,291 |
| Aug 5, 2025 | 375.60 | 383.10 | 368.80 | 370.25 | 370.25 | -1.87% | 12,371 |
| Aug 4, 2025 | 373.50 | 382.00 | 365.80 | 377.30 | 377.30 | 1.34% | 69,564 |
| Aug 1, 2025 | 398.40 | 398.40 | 371.00 | 372.30 | 372.30 | -5.46% | 57,103 |
| Jul 31, 2025 | 402.00 | 405.60 | 390.85 | 393.80 | 393.80 | -5.77% | 174,146 |
| Jul 30, 2025 | 420.45 | 442.50 | 412.00 | 417.90 | 417.90 | 2.93% | 700,400 |
| Jul 29, 2025 | 390.05 | 409.70 | 390.05 | 406.00 | 406.00 | 1.56% | 11,604 |
| Jul 28, 2025 | 406.65 | 409.40 | 393.65 | 399.75 | 399.75 | -1.21% | 20,151 |
| Jul 25, 2025 | 415.65 | 415.65 | 401.20 | 404.65 | 404.65 | -1.95% | 60,160 |
| Jul 24, 2025 | 405.80 | 419.50 | 402.20 | 412.70 | 412.70 | 1.89% | 162,119 |
| Jul 23, 2025 | 397.85 | 407.95 | 394.50 | 405.05 | 405.05 | 2.70% | 142,648 |
| Jul 22, 2025 | 399.25 | 400.60 | 392.05 | 394.40 | 394.40 | -0.44% | 16,403 |
| Jul 21, 2025 | 394.60 | 402.70 | 386.10 | 396.15 | 396.15 | 1.55% | 26,883 |
| Jul 18, 2025 | 391.55 | 393.05 | 385.25 | 390.10 | 390.10 | -0.24% | 49,588 |
| Jul 17, 2025 | 397.05 | 399.55 | 389.15 | 391.05 | 391.05 | -1.76% | 28,359 |
| Jul 16, 2025 | 396.00 | 402.50 | 393.15 | 398.05 | 398.05 | -0.14% | 10,053 |
| Jul 15, 2025 | 390.05 | 403.45 | 390.05 | 398.60 | 398.60 | 2.23% | 38,571 |
| Jul 14, 2025 | 385.25 | 391.50 | 380.95 | 389.90 | 389.90 | 1.30% | 23,919 |
| Jul 11, 2025 | 390.90 | 395.25 | 381.00 | 384.90 | 384.90 | -1.38% | 52,412 |
| Jul 10, 2025 | 392.95 | 396.90 | 386.00 | 390.30 | 390.30 | -0.13% | 85,731 |
| Jul 9, 2025 | 387.80 | 395.70 | 387.55 | 390.80 | 390.80 | 0.19% | 36,524 |
| Jul 8, 2025 | 394.75 | 394.75 | 385.65 | 390.05 | 390.05 | -0.56% | 43,113 |
| Jul 7, 2025 | 377.20 | 395.50 | 377.20 | 392.25 | 392.25 | 2.90% | 71,418 |
| Jul 4, 2025 | 370.05 | 385.00 | 370.05 | 381.20 | 381.20 | 2.50% | 37,949 |
| Jul 3, 2025 | 365.05 | 378.10 | 359.15 | 371.90 | 371.90 | 1.79% | 87,996 |
| Jul 2, 2025 | 373.35 | 373.35 | 362.45 | 365.35 | 365.35 | -0.75% | 41,965 |
| Jul 1, 2025 | 377.95 | 379.40 | 366.90 | 368.10 | 368.10 | -2.59% | 23,720 |
| Jun 30, 2025 | 374.05 | 381.00 | 371.45 | 377.90 | 377.90 | 1.46% | 22,932 |
| Jun 27, 2025 | 364.80 | 375.00 | 359.00 | 372.45 | 372.45 | 3.47% | 56,492 |
| Jun 26, 2025 | 359.50 | 363.00 | 356.05 | 359.95 | 359.95 | 0.42% | 43,344 |
| Jun 25, 2025 | 360.95 | 365.30 | 355.25 | 358.45 | 358.45 | 0.67% | 41,644 |
| Jun 24, 2025 | 351.55 | 362.00 | 349.85 | 356.05 | 356.05 | 3.28% | 39,778 |
| Jun 23, 2025 | 340.25 | 355.10 | 340.25 | 344.75 | 344.75 | -0.20% | 27,113 |
| Jun 20, 2025 | 347.10 | 357.85 | 342.25 | 345.45 | 345.45 | -0.46% | 77,270 |
| Jun 19, 2025 | 361.95 | 363.60 | 345.65 | 347.05 | 347.05 | -3.70% | 24,821 |
| Jun 18, 2025 | 371.30 | 371.30 | 356.75 | 360.40 | 360.40 | -2.38% | 37,832 |
| Jun 17, 2025 | 386.00 | 386.00 | 366.65 | 369.20 | 369.20 | -3.92% | 86,258 |
| Jun 16, 2025 | 382.00 | 391.30 | 376.75 | 384.25 | 384.25 | -0.49% | 15,696 |
| Jun 13, 2025 | 382.05 | 387.90 | 380.90 | 386.15 | 386.15 | -1.14% | 28,888 |
| Jun 12, 2025 | 401.00 | 402.05 | 388.45 | 390.60 | 390.60 | -2.65% | 68,850 |
| Jun 11, 2025 | 403.45 | 409.60 | 396.45 | 401.25 | 401.25 | 0.41% | 70,111 |
| Jun 10, 2025 | 411.30 | 411.30 | 397.60 | 399.60 | 399.60 | -1.27% | 77,413 |
| Jun 9, 2025 | 409.00 | 417.25 | 403.25 | 404.75 | 404.75 | 0.58% | 99,781 |
| Jun 6, 2025 | 407.20 | 409.60 | 399.95 | 402.40 | 402.40 | -1.13% | 31,551 |
| Jun 5, 2025 | 421.90 | 424.50 | 404.00 | 407.00 | 407.00 | -0.43% | 201,670 |
| Jun 4, 2025 | 389.30 | 408.75 | 388.95 | 408.75 | 408.75 | 5.00% | 383,165 |
| Jun 3, 2025 | 383.30 | 394.80 | 376.80 | 389.30 | 389.30 | 1.72% | 57,405 |
| Jun 2, 2025 | 400.05 | 407.45 | 379.15 | 382.70 | 382.70 | -1.76% | 269,887 |