International Gemological Institute Limited (BOM:544311)
India · Delayed Price · Currency is INR 361.60
+4.35 (1.22%)
At close: Apr 21, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 356.75 | 367.60 | 354.00 | 361.60 | 361.60 | 1.22% | 37,703 |
| Apr 20, 2026 | 368.75 | 372.00 | 355.00 | 357.25 | 357.25 | -4.21% | 66,718 |
| Apr 17, 2026 | 368.45 | 379.35 | 364.50 | 372.95 | 372.95 | 1.03% | 75,210 |
| Apr 16, 2026 | 362.45 | 384.70 | 357.05 | 369.15 | 369.15 | 5.25% | 52,130 |
| Apr 15, 2026 | 342.65 | 354.80 | 341.40 | 350.75 | 350.75 | 3.93% | 14,532 |
| Apr 13, 2026 | 334.40 | 339.40 | 328.25 | 337.50 | 337.50 | -0.69% | 13,439 |
| Apr 10, 2026 | 336.60 | 342.80 | 335.95 | 339.85 | 339.85 | 1.01% | 13,349 |
| Apr 9, 2026 | 335.40 | 339.00 | 331.80 | 336.45 | 336.45 | 0.30% | 32,876 |
| Apr 8, 2026 | 329.95 | 337.90 | 323.25 | 335.45 | 335.45 | 5.59% | 43,258 |
| Apr 7, 2026 | 319.30 | 323.45 | 316.15 | 317.70 | 317.70 | -1.34% | 8,826 |
| Apr 6, 2026 | 318.70 | 323.95 | 316.00 | 322.00 | 322.00 | 0.58% | 18,265 |
| Apr 2, 2026 | 323.80 | 324.75 | 314.05 | 320.15 | 320.15 | -1.10% | 10,956 |
| Apr 1, 2026 | 327.75 | 332.50 | 321.45 | 323.70 | 323.70 | 1.79% | 43,793 |
| Mar 30, 2026 | 317.95 | 323.25 | 312.25 | 318.00 | 318.00 | -0.56% | 43,277 |
| Mar 27, 2026 | 328.30 | 328.30 | 318.90 | 319.80 | 319.80 | -3.67% | 25,483 |
| Mar 25, 2026 | 327.15 | 336.95 | 327.15 | 332.00 | 332.00 | 1.79% | 72,001 |
| Mar 24, 2026 | 330.25 | 332.80 | 319.95 | 326.15 | 326.15 | 2.23% | 99,927 |
| Mar 23, 2026 | 334.15 | 334.35 | 315.00 | 319.05 | 319.05 | -5.79% | 65,112 |
| Mar 20, 2026 | 331.90 | 340.00 | 328.00 | 338.65 | 338.65 | 0.30% | 30,291 |
| Mar 19, 2026 | 327.60 | 345.40 | 323.80 | 337.65 | 337.65 | -0.52% | 93,804 |
| Mar 18, 2026 | 321.55 | 341.70 | 310.25 | 339.40 | 339.40 | 4.98% | 49,709 |
| Mar 17, 2026 | 301.05 | 329.85 | 301.05 | 323.30 | 323.30 | 6.07% | 75,042 |
| Mar 16, 2026 | 309.95 | 310.00 | 296.00 | 304.80 | 304.80 | -2.03% | 77,707 |
| Mar 13, 2026 | 319.70 | 319.70 | 304.45 | 311.10 | 311.10 | -2.95% | 47,192 |
| Mar 12, 2026 | 325.20 | 325.20 | 318.00 | 320.55 | 320.55 | -2.35% | 37,677 |
| Mar 11, 2026 | 326.05 | 334.65 | 326.00 | 328.25 | 328.25 | -0.73% | 27,026 |
| Mar 10, 2026 | 332.50 | 336.00 | 329.75 | 330.65 | 330.65 | -0.54% | 7,479 |
| Mar 9, 2026 | 333.95 | 335.00 | 323.55 | 332.45 | 332.45 | -0.85% | 36,498 |
| 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 |