Skip to main content
Gemstone Investments Limited (BOM:531137)
India flag India · Delayed Price · Currency is INR
1.650
-0.050 (-2.94%)
At close: Apr 28, 2026

Gemstone Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.651.881.651.731.734.85%73,671
Apr 28, 20261.701.761.601.651.65-2.94%104,277
Apr 27, 20261.741.761.691.701.70-2.30%30,269
Apr 24, 20261.731.761.681.741.740.58%25,450
Apr 23, 20261.841.841.691.731.732.37%109,198
Apr 22, 20261.621.791.531.691.694.97%72,350
Apr 21, 20261.541.751.541.611.61-1.83%47,748
Apr 20, 20261.731.781.551.641.64-5.20%71,335
Apr 17, 20261.771.821.671.731.73-2.81%61,144
Apr 16, 20261.801.801.701.781.783.49%64,741
Apr 15, 20261.681.771.681.721.722.38%30,638
Apr 13, 20261.851.851.551.681.68-6.15%112,907
Apr 10, 20261.701.801.701.791.796.55%85,532
Apr 9, 20261.611.701.581.681.686.33%276,222
Apr 8, 20261.401.591.401.581.5812.86%496,211
Apr 7, 20261.391.431.331.401.400.72%63,997
Apr 6, 20261.381.421.351.391.390.72%31,666
Apr 2, 20261.451.451.271.381.385.34%64,611
Apr 1, 20261.141.361.141.311.318.26%204,761
Mar 30, 20261.341.381.181.211.21-9.70%91,737
Mar 27, 20261.341.421.331.341.340.75%289,391
Mar 25, 20261.351.431.321.331.33-1.48%83,059
Mar 24, 20261.261.441.261.351.354.65%80,686
Mar 23, 20261.211.501.211.291.293.20%140,560
Mar 20, 20261.301.351.211.251.25-0.79%112,560
Mar 19, 20261.441.451.211.261.26-12.50%201,446
Mar 18, 20261.461.511.431.441.44-2.04%43,988
Mar 17, 20261.501.531.461.471.470.68%20,278
Mar 16, 20261.501.561.441.461.46-3.95%114,597
Mar 13, 20261.611.611.501.521.52-3.18%28,532
Mar 12, 20261.611.611.521.571.571.29%414,560
Mar 11, 20261.641.641.541.551.55-2.52%40,906
Mar 10, 20261.651.671.501.591.591.27%74,604
Mar 9, 20261.431.601.271.571.579.79%95,452
Mar 6, 20261.471.541.401.431.43-2.72%24,682
Mar 5, 20261.461.541.461.471.47-1.34%48,011
Mar 4, 20261.361.601.271.491.494.20%91,367
Mar 2, 20261.481.521.361.431.43-5.92%67,096
Feb 27, 20261.511.551.481.521.52-13,439
Feb 26, 20261.511.551.451.521.520.66%69,183
Feb 25, 20261.571.571.471.511.51-1.31%64,982
Feb 24, 20261.541.581.531.531.53-2.55%112,497
Feb 23, 20261.611.611.531.571.570.64%15,167
Feb 20, 20261.621.621.561.561.56-1.27%23,857
Feb 19, 20261.631.631.551.581.580.64%46,837
Feb 18, 20261.611.631.551.571.57-2.48%94,165
Feb 17, 20261.591.621.581.611.61-0.62%17,805
Feb 16, 20261.571.701.531.621.621.89%84,991
Feb 13, 20261.591.661.561.591.59-1.24%23,678
Feb 12, 20261.651.661.571.611.61-2.42%41,717
Feb 11, 20261.631.691.551.651.651.23%66,298
Feb 10, 20261.621.701.591.631.632.52%39,587
Feb 9, 20261.711.711.521.591.59-1.24%115,408
Feb 6, 20261.751.751.461.611.61-4.73%100,008
Feb 5, 20261.781.781.631.691.69-0.59%24,457
Feb 4, 20261.661.781.641.701.704.29%80,239
Feb 3, 20261.671.691.411.631.63-1.21%80,229
Feb 2, 20261.651.681.601.651.651.85%22,589
Feb 1, 20261.701.921.551.621.62-4.71%53,967
Jan 30, 20261.691.721.591.701.702.41%83,610
Jan 29, 20261.581.801.581.661.667.79%133,514
Jan 28, 20261.571.601.511.541.54-2.53%55,971
Jan 27, 20261.581.641.531.581.58-45,738
Jan 23, 20261.551.631.501.581.581.94%44,989
Jan 22, 20261.561.651.371.551.55-2.52%57,521
Jan 21, 20261.671.671.541.591.59-1.85%50,104
Jan 20, 20261.621.691.611.621.62-0.61%55,486
Jan 19, 20261.731.731.561.631.63-5.78%104,282
Jan 16, 20261.611.741.611.731.735.49%147,047
Jan 14, 20261.651.671.601.641.64-2.96%77,706
Jan 13, 20261.671.751.671.691.69-0.59%62,043
Jan 12, 20261.871.901.661.701.70-1.73%265,343
Jan 9, 20261.671.781.661.731.734.85%119,935
Jan 8, 20261.851.951.551.651.65-12.70%134,272
Jan 7, 20261.802.051.741.891.895.00%148,443
Jan 6, 20261.771.831.761.801.801.69%42,847
Jan 5, 20261.821.831.741.771.77-2.75%89,417
Jan 2, 20261.801.881.791.821.82-1.62%72,013
Jan 1, 20261.811.891.811.851.851.09%28,999
Dec 31, 20251.801.931.801.831.83-0.54%76,697
Dec 30, 20251.911.951.811.841.84-162,353
Dec 29, 20251.851.921.821.841.84-1.60%46,496
Dec 26, 20251.881.971.861.871.87-5.08%170,229
Dec 24, 20252.052.051.951.971.97-0.51%50,513
Dec 23, 20251.972.051.871.981.980.51%47,886
Dec 22, 20251.992.031.921.971.97-1.01%106,909
Dec 19, 20251.982.011.941.991.990.51%64,678
Dec 18, 20251.982.351.901.981.98-40,699
Dec 17, 20251.971.991.911.981.98-1.49%92,681
Dec 16, 20252.102.101.922.012.011.52%84,727
Dec 15, 20251.962.111.901.981.981.02%135,206
Dec 12, 20251.902.001.901.961.968.89%147,242
Dec 11, 20251.711.851.661.801.805.26%116,003
Dec 10, 20251.681.771.681.711.71-30,680
Dec 9, 20251.741.771.661.711.71-1.72%54,138
Dec 8, 20251.651.921.631.741.743.57%114,924
Dec 5, 20251.711.721.651.681.681.82%58,995
Dec 4, 20251.741.741.631.651.65-0.60%59,644
Dec 3, 20251.661.691.621.661.661.22%33,157
Dec 2, 20251.621.671.581.641.641.23%65,638