International Gemological Institute Limited (BOM:544311)
India · Delayed Price · Currency is INR 398.35
+6.05 (1.54%)
At close: Oct 28, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 392.30 | 402.00 | 385.15 | 398.35 | 398.35 | 1.54% | 84,755 |
| Oct 27, 2026 | 377.95 | 418.85 | 377.15 | 392.30 | 392.30 | 1.83% | 354,135 |
| Oct 26, 2026 | 375.85 | 391.05 | 368.25 | 385.25 | 385.25 | 0.77% | 426,765 |
| Oct 23, 2026 | 363.90 | 387.55 | 350.15 | 382.30 | 382.30 | 8.50% | 1,746,313 |
| Oct 22, 2026 | 338.00 | 352.35 | 334.40 | 352.35 | 352.35 | 9.99% | 324,005 |
| Oct 21, 2026 | 327.25 | 331.10 | 317.00 | 320.35 | 320.35 | -0.37% | 28,041 |
| Oct 19, 2026 | 326.35 | 328.00 | 319.40 | 321.55 | 321.55 | -1.65% | 33,054 |
| Oct 16, 2026 | 326.95 | 328.25 | 318.55 | 326.95 | 326.95 | 1.76% | 406,556 |
| Oct 15, 2026 | 311.05 | 323.40 | 311.05 | 321.30 | 321.30 | 1.73% | 136,096 |
| Oct 14, 2026 | 317.60 | 319.50 | 314.00 | 315.85 | 315.85 | -0.54% | 16,542 |
| Oct 13, 2026 | 315.00 | 318.80 | 308.05 | 317.55 | 317.55 | 2.93% | 22,502 |
| Oct 12, 2026 | 311.55 | 314.45 | 308.00 | 308.50 | 308.50 | -0.19% | 20,917 |
| Oct 9, 2026 | 307.05 | 311.05 | 304.10 | 309.10 | 309.10 | 0.88% | 17,693 |
| Oct 8, 2026 | 318.00 | 318.00 | 305.75 | 306.40 | 306.40 | -3.48% | 31,391 |
| Oct 7, 2026 | 319.50 | 321.85 | 314.00 | 317.45 | 317.45 | -0.73% | 22,743 |
| Oct 6, 2026 | 321.00 | 321.00 | 314.00 | 319.80 | 319.80 | 1.14% | 15,049 |
| Oct 5, 2026 | 314.70 | 320.75 | 311.20 | 316.20 | 316.20 | 1.35% | 37,616 |
| Oct 1, 2026 | 317.90 | 317.90 | 308.65 | 312.00 | 312.00 | -1.28% | 34,735 |
| Sep 30, 2026 | 324.15 | 326.75 | 314.65 | 316.05 | 316.05 | -2.47% | 17,461 |
| Sep 29, 2026 | 322.95 | 325.50 | 317.55 | 324.05 | 324.05 | 0.25% | 34,946 |
| Sep 28, 2026 | 332.80 | 332.80 | 322.30 | 323.25 | 323.25 | -2.03% | 25,076 |
| Sep 25, 2026 | 328.40 | 332.45 | 322.25 | 329.95 | 329.95 | 1.52% | 28,637 |
| Sep 24, 2026 | 327.00 | 332.00 | 324.20 | 325.00 | 325.00 | -2.17% | 46,587 |
| Sep 23, 2026 | 329.30 | 334.00 | 324.00 | 332.20 | 332.20 | 1.54% | 49,149 |
| Sep 22, 2026 | 329.95 | 331.80 | 323.80 | 327.15 | 327.15 | 1.11% | 32,898 |
| Sep 21, 2026 | 332.50 | 332.50 | 322.20 | 323.55 | 323.55 | -2.24% | 37,065 |
| 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 |