International Gemological Institute Limited (BOM:544311)
India · Delayed Price · Currency is INR 330.95
+15.60 (4.95%)
At close: Sep 18, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 319.25 | 337.50 | 318.80 | 330.95 | 330.95 | 4.95% | 233,506 |
| Sep 17, 2026 | 317.00 | 318.95 | 311.90 | 315.35 | 315.35 | 0.29% | 20,555 |
| Sep 16, 2026 | 319.95 | 319.95 | 311.30 | 314.45 | 314.45 | 0.45% | 18,923 |
| Sep 15, 2026 | 323.90 | 323.90 | 312.40 | 313.05 | 313.05 | -0.37% | 56,538 |
| Sep 11, 2026 | 308.05 | 316.00 | 307.50 | 314.20 | 314.20 | 0.74% | 31,281 |
| Sep 10, 2026 | 317.00 | 319.90 | 310.50 | 311.90 | 311.90 | 0.18% | 9,974 |
| Sep 9, 2026 | 319.55 | 319.55 | 309.50 | 311.35 | 311.35 | -2.08% | 40,409 |
| Sep 8, 2026 | 319.30 | 320.00 | 314.60 | 317.95 | 317.95 | 0.05% | 12,104 |
| Sep 7, 2026 | 329.55 | 329.55 | 312.50 | 317.80 | 317.80 | -1.72% | 40,153 |
| Sep 4, 2026 | 328.05 | 328.25 | 322.50 | 323.35 | 323.35 | -0.65% | 15,593 |
| Sep 3, 2026 | 327.05 | 328.00 | 321.35 | 325.45 | 325.45 | -0.73% | 48,745 |
| Sep 2, 2026 | 346.25 | 346.25 | 326.00 | 327.85 | 327.85 | -3.47% | 25,206 |
| Sep 1, 2026 | 338.35 | 344.00 | 337.00 | 339.65 | 339.65 | -0.47% | 20,829 |
| Aug 31, 2026 | 336.80 | 346.50 | 332.95 | 341.25 | 341.25 | 0.56% | 25,015 |
| Aug 28, 2026 | 340.75 | 346.55 | 337.50 | 339.35 | 339.35 | -1.12% | 15,683 |
| Aug 27, 2026 | 344.15 | 348.95 | 339.45 | 343.20 | 343.20 | -1.48% | 19,553 |
| Aug 26, 2026 | 343.15 | 349.00 | 343.10 | 348.35 | 348.35 | 1.25% | 98,445 |
| Aug 25, 2026 | 342.10 | 345.00 | 336.35 | 344.05 | 344.05 | 1.09% | 19,666 |
| Aug 24, 2026 | 340.20 | 343.50 | 335.35 | 340.35 | 340.35 | 0.73% | 22,827 |
| Aug 21, 2026 | 337.40 | 342.30 | 334.05 | 340.45 | 337.90 | 1.40% | 20,659 |
| Aug 20, 2026 | 342.00 | 343.20 | 335.50 | 335.75 | 333.24 | -0.83% | 74,425 |
| Aug 19, 2026 | 350.55 | 351.95 | 337.15 | 338.55 | 336.01 | -2.95% | 243,360 |
| Aug 18, 2026 | 351.05 | 354.60 | 346.95 | 348.85 | 346.24 | -1.83% | 1,486,762 |
| Aug 17, 2026 | 342.30 | 362.00 | 341.90 | 355.35 | 352.69 | 2.70% | 130,150 |
| Aug 14, 2026 | 343.05 | 349.95 | 343.05 | 346.00 | 343.41 | 0.20% | 20,251 |
| Aug 13, 2026 | 338.70 | 349.65 | 338.70 | 345.30 | 342.71 | 0.48% | 21,621 |
| Aug 12, 2026 | 354.40 | 354.40 | 340.10 | 343.65 | 341.08 | -0.98% | 13,464 |
| Aug 11, 2026 | 356.90 | 356.90 | 346.10 | 347.05 | 344.45 | -2.02% | 15,509 |
| Aug 10, 2026 | 362.25 | 362.25 | 352.60 | 354.20 | 351.55 | -0.41% | 259,944 |
| Aug 7, 2026 | 360.40 | 363.35 | 354.30 | 355.65 | 352.99 | -1.30% | 75,692 |
| Aug 6, 2026 | 362.05 | 367.70 | 357.10 | 360.35 | 357.65 | -0.96% | 57,169 |
| Aug 5, 2026 | 361.10 | 368.15 | 360.00 | 363.85 | 361.12 | 1.35% | 32,673 |
| Aug 4, 2026 | 371.35 | 371.35 | 345.00 | 359.00 | 356.31 | -1.59% | 40,293 |
| Aug 3, 2026 | 354.35 | 371.00 | 354.35 | 364.80 | 362.07 | 3.23% | 113,615 |
| Jul 31, 2026 | 350.00 | 355.70 | 344.10 | 353.40 | 350.75 | 2.29% | 1,105,488 |
| Jul 30, 2026 | 348.95 | 350.65 | 339.50 | 345.50 | 342.91 | -0.43% | 33,842 |
| Jul 29, 2026 | 328.75 | 348.20 | 325.60 | 347.00 | 344.40 | 5.68% | 35,486 |
| Jul 28, 2026 | 329.65 | 332.65 | 327.65 | 328.35 | 325.89 | -0.50% | 27,922 |
| Jul 27, 2026 | 337.00 | 339.90 | 328.50 | 330.00 | 327.53 | -2.58% | 46,318 |
| Jul 24, 2026 | 353.15 | 353.15 | 326.00 | 338.75 | 336.21 | -1.97% | 140,349 |
| Jul 23, 2026 | 346.00 | 352.15 | 342.75 | 345.55 | 342.96 | -0.97% | 552,120 |
| Jul 22, 2026 | 349.95 | 351.20 | 341.25 | 348.95 | 346.34 | 1.71% | 27,323 |
| Jul 21, 2026 | 349.95 | 349.95 | 341.70 | 343.10 | 340.53 | 0.41% | 45,397 |
| Jul 20, 2026 | 342.15 | 345.20 | 341.20 | 341.70 | 339.14 | -1.34% | 13,485 |
| Jul 17, 2026 | 345.85 | 350.00 | 343.00 | 346.35 | 343.76 | -1.17% | 14,392 |
| Jul 16, 2026 | 350.40 | 359.00 | 347.60 | 350.45 | 347.83 | -0.79% | 19,991 |
| Jul 15, 2026 | 346.00 | 357.15 | 346.00 | 353.25 | 350.60 | 2.79% | 42,692 |
| Jul 14, 2026 | 347.95 | 347.95 | 340.15 | 343.65 | 341.08 | -0.68% | 8,847 |
| Jul 13, 2026 | 346.90 | 347.45 | 339.85 | 346.00 | 343.41 | -0.26% | 28,546 |
| Jul 10, 2026 | 343.90 | 347.35 | 342.20 | 346.90 | 344.30 | 1.57% | 10,630 |