International Gemological Institute Limited (BOM:544311)
India · Delayed Price · Currency is INR 374.75
+5.40 (1.46%)
At close: May 29, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 378.95 | 380.05 | 367.90 | 374.75 | 374.75 | 1.46% | 32,871 |
| May 27, 2026 | 383.00 | 383.90 | 367.40 | 369.35 | 369.35 | -3.13% | 49,184 |
| May 26, 2026 | 373.55 | 388.00 | 371.75 | 381.30 | 381.30 | 1.92% | 75,104 |
| May 25, 2026 | 375.35 | 385.15 | 372.70 | 374.10 | 374.10 | 0.34% | 43,388 |
| May 22, 2026 | 375.50 | 381.50 | 369.00 | 372.85 | 372.85 | -0.68% | 289,104 |
| May 21, 2026 | 361.75 | 378.20 | 360.00 | 375.40 | 375.40 | 6.59% | 358,097 |
| May 20, 2026 | 331.25 | 355.00 | 328.00 | 352.20 | 352.20 | 5.89% | 37,781 |
| May 19, 2026 | 314.00 | 334.90 | 314.00 | 332.60 | 332.60 | 6.09% | 56,893 |
| May 18, 2026 | 325.00 | 325.00 | 312.00 | 313.50 | 313.50 | -4.06% | 35,605 |
| May 15, 2026 | 325.60 | 331.35 | 324.35 | 326.75 | 326.75 | 0.35% | 13,802 |
| May 14, 2026 | 327.00 | 330.55 | 324.00 | 325.60 | 325.60 | -0.52% | 24,710 |
| May 13, 2026 | 329.70 | 333.00 | 325.90 | 327.30 | 327.30 | -0.89% | 13,936 |
| May 12, 2026 | 349.85 | 349.85 | 329.55 | 330.25 | 330.25 | -3.87% | 29,967 |
| May 11, 2026 | 347.95 | 350.00 | 341.70 | 343.55 | 343.55 | -3.06% | 38,245 |
| May 8, 2026 | 373.95 | 373.95 | 351.50 | 354.40 | 354.40 | -2.54% | 16,066 |
| May 7, 2026 | 365.45 | 370.05 | 361.70 | 363.65 | 363.65 | 0.43% | 30,964 |
| May 6, 2026 | 351.05 | 364.00 | 350.85 | 362.10 | 362.10 | 2.23% | 42,091 |
| May 5, 2026 | 359.00 | 360.95 | 348.05 | 354.20 | 354.20 | 1.75% | 113,416 |
| May 4, 2026 | 356.50 | 357.35 | 341.45 | 348.10 | 348.10 | 0.65% | 6,224 |
| Apr 30, 2026 | 355.70 | 355.70 | 342.15 | 345.85 | 345.85 | -2.40% | 38,014 |
| Apr 29, 2026 | 367.85 | 367.85 | 353.00 | 354.35 | 354.35 | -0.71% | 7,175 |
| Apr 28, 2026 | 356.25 | 359.25 | 349.25 | 356.90 | 356.90 | 0.24% | 21,774 |
| Apr 27, 2026 | 352.00 | 357.90 | 348.25 | 356.05 | 356.05 | 2.28% | 17,243 |
| Apr 24, 2026 | 355.00 | 357.90 | 345.15 | 348.10 | 348.10 | -1.97% | 6,180 |
| Apr 23, 2026 | 365.25 | 365.25 | 354.50 | 355.10 | 355.10 | -1.99% | 9,387 |
| Apr 22, 2026 | 369.25 | 369.25 | 353.55 | 362.30 | 362.30 | 0.19% | 10,244 |
| 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 |