International Gemological Institute Limited (BOM:544311)
India · Delayed Price · Currency is INR 340.45
+4.70 (1.40%)
At close: Aug 21, 2026
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 337.40 | 342.30 | 334.05 | 340.45 | 340.45 | 1.40% | 20,659 |
| Aug 20, 2026 | 342.00 | 343.20 | 335.50 | 335.75 | 335.75 | -0.83% | 74,425 |
| Aug 19, 2026 | 350.55 | 351.95 | 337.15 | 338.55 | 338.55 | -2.95% | 243,360 |
| Aug 18, 2026 | 351.05 | 354.60 | 346.95 | 348.85 | 348.85 | -1.83% | 1,486,762 |
| Aug 17, 2026 | 342.30 | 362.00 | 341.90 | 355.35 | 355.35 | 2.70% | 130,150 |
| Aug 14, 2026 | 343.05 | 349.95 | 343.05 | 346.00 | 346.00 | 0.20% | 20,251 |
| Aug 13, 2026 | 338.70 | 349.65 | 338.70 | 345.30 | 345.30 | 0.48% | 21,621 |
| Aug 12, 2026 | 354.40 | 354.40 | 340.10 | 343.65 | 343.65 | -0.98% | 13,464 |
| Aug 11, 2026 | 356.90 | 356.90 | 346.10 | 347.05 | 347.05 | -2.02% | 15,509 |
| Aug 10, 2026 | 362.25 | 362.25 | 352.60 | 354.20 | 354.20 | -0.41% | 259,944 |
| Aug 7, 2026 | 360.40 | 363.35 | 354.30 | 355.65 | 355.65 | -1.30% | 75,692 |
| Aug 6, 2026 | 362.05 | 367.70 | 357.10 | 360.35 | 360.35 | -0.96% | 57,169 |
| Aug 5, 2026 | 361.10 | 368.15 | 360.00 | 363.85 | 363.85 | 1.35% | 32,673 |
| Aug 4, 2026 | 371.35 | 371.35 | 345.00 | 359.00 | 359.00 | -1.59% | 40,293 |
| Aug 3, 2026 | 354.35 | 371.00 | 354.35 | 364.80 | 364.80 | 3.23% | 113,615 |
| Jul 31, 2026 | 350.00 | 355.70 | 344.10 | 353.40 | 353.40 | 2.29% | 1,105,488 |
| Jul 30, 2026 | 348.95 | 350.65 | 339.50 | 345.50 | 345.50 | -0.43% | 33,842 |
| Jul 29, 2026 | 328.75 | 348.20 | 325.60 | 347.00 | 347.00 | 5.68% | 35,486 |
| Jul 28, 2026 | 329.65 | 332.65 | 327.65 | 328.35 | 328.35 | -0.50% | 27,922 |
| Jul 27, 2026 | 337.00 | 339.90 | 328.50 | 330.00 | 330.00 | -2.58% | 46,318 |
| Jul 24, 2026 | 353.15 | 353.15 | 326.00 | 338.75 | 338.75 | -1.97% | 140,349 |
| Jul 23, 2026 | 346.00 | 352.15 | 342.75 | 345.55 | 345.55 | -0.97% | 552,120 |
| Jul 22, 2026 | 349.95 | 351.20 | 341.25 | 348.95 | 348.95 | 1.71% | 27,323 |
| Jul 21, 2026 | 349.95 | 349.95 | 341.70 | 343.10 | 343.10 | 0.41% | 45,397 |
| Jul 20, 2026 | 342.15 | 345.20 | 341.20 | 341.70 | 341.70 | -1.34% | 13,485 |
| Jul 17, 2026 | 345.85 | 350.00 | 343.00 | 346.35 | 346.35 | -1.17% | 14,392 |
| Jul 16, 2026 | 350.40 | 359.00 | 347.60 | 350.45 | 350.45 | -0.79% | 19,991 |
| Jul 15, 2026 | 346.00 | 357.15 | 346.00 | 353.25 | 353.25 | 2.79% | 42,692 |
| Jul 14, 2026 | 347.95 | 347.95 | 340.15 | 343.65 | 343.65 | -0.68% | 8,847 |
| Jul 13, 2026 | 346.90 | 347.45 | 339.85 | 346.00 | 346.00 | -0.26% | 28,546 |
| Jul 10, 2026 | 343.90 | 347.35 | 342.20 | 346.90 | 346.90 | 1.57% | 10,630 |
| Jul 9, 2026 | 338.00 | 349.00 | 337.95 | 341.55 | 341.55 | 1.13% | 19,042 |
| Jul 8, 2026 | 348.00 | 350.00 | 336.00 | 337.75 | 337.75 | -3.50% | 32,166 |
| Jul 7, 2026 | 358.30 | 358.30 | 348.00 | 350.00 | 350.00 | -1.74% | 37,502 |
| Jul 6, 2026 | 354.40 | 360.00 | 351.75 | 356.20 | 356.20 | -1.01% | 37,288 |
| Jul 3, 2026 | 359.15 | 364.65 | 355.45 | 359.85 | 359.85 | -0.50% | 67,312 |
| Jul 2, 2026 | 358.10 | 369.95 | 357.45 | 361.65 | 361.65 | 0.99% | 29,044 |
| Jul 1, 2026 | 353.05 | 363.50 | 353.05 | 358.10 | 358.10 | 0.58% | 65,714 |
| Jun 30, 2026 | 351.30 | 361.00 | 349.80 | 356.05 | 356.05 | 1.54% | 33,742 |
| Jun 29, 2026 | 359.70 | 360.75 | 347.50 | 350.65 | 350.65 | -2.45% | 49,521 |
| Jun 25, 2026 | 359.20 | 361.90 | 347.40 | 359.45 | 359.45 | 2.06% | 22,001 |
| Jun 24, 2026 | 354.90 | 355.00 | 343.55 | 352.20 | 352.20 | -0.75% | 21,803 |
| Jun 23, 2026 | 358.10 | 359.75 | 352.15 | 354.85 | 354.85 | -1.16% | 22,030 |
| Jun 22, 2026 | 355.30 | 361.05 | 351.80 | 359.00 | 359.00 | 0.96% | 24,079 |
| Jun 19, 2026 | 355.80 | 360.00 | 351.95 | 355.60 | 355.60 | -0.04% | 26,185 |
| Jun 18, 2026 | 357.50 | 362.40 | 355.00 | 355.75 | 355.75 | -0.48% | 26,456 |
| Jun 17, 2026 | 365.00 | 369.15 | 355.55 | 357.45 | 357.45 | -2.59% | 36,613 |
| Jun 16, 2026 | 370.55 | 373.00 | 365.70 | 366.95 | 366.95 | -0.61% | 25,497 |
| Jun 15, 2026 | 369.95 | 372.65 | 361.00 | 369.20 | 369.20 | 0.78% | 26,495 |
| Jun 12, 2026 | 354.75 | 367.70 | 354.75 | 366.35 | 366.35 | 3.49% | 40,090 |