International Gemmological Institute (India) Limited (BOM:544311)
India
· Delayed Price · Currency is INR 316.00
-8.00 (-2.47%)
At close: Dec 5, 2025
BOM:544311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 322.60 | 322.60 | 315.00 | 316.00 | 316.00 | -2.47% | 15,068 |
| Dec 4, 2025 | 333.25 | 333.25 | 323.00 | 324.00 | 324.00 | -1.08% | 8,812 |
| Dec 3, 2025 | 326.05 | 329.70 | 323.25 | 327.55 | 327.55 | 0.75% | 29,556 |
| Dec 2, 2025 | 329.25 | 329.40 | 321.75 | 325.10 | 325.10 | -1.04% | 12,459 |
| Dec 1, 2025 | 333.95 | 336.00 | 327.90 | 328.50 | 328.50 | 0.02% | 38,257 |
| Nov 28, 2025 | 326.45 | 330.80 | 325.05 | 328.45 | 328.45 | 0.09% | 35,303 |
| Nov 27, 2025 | 332.95 | 332.95 | 323.70 | 328.15 | 328.15 | 0.34% | 36,148 |
| Nov 26, 2025 | 322.20 | 329.40 | 321.10 | 327.05 | 327.05 | 1.63% | 63,724 |
| Nov 25, 2025 | 327.00 | 327.00 | 317.75 | 321.80 | 321.80 | 0.45% | 46,839 |
| Nov 24, 2025 | 326.00 | 327.00 | 318.00 | 320.35 | 320.35 | -1.79% | 47,250 |
| Nov 21, 2025 | 336.50 | 343.80 | 325.00 | 326.20 | 326.20 | -2.90% | 103,127 |
| Nov 20, 2025 | 327.05 | 339.65 | 323.00 | 335.95 | 335.95 | 3.16% | 149,677 |
| Nov 19, 2025 | 322.00 | 338.00 | 315.60 | 325.65 | 325.65 | 1.58% | 188,633 |
| Nov 18, 2025 | 338.25 | 338.70 | 317.00 | 320.60 | 320.60 | -5.09% | 142,215 |
| Nov 17, 2025 | 346.25 | 346.25 | 337.05 | 337.80 | 337.80 | -2.12% | 46,797 |
| Nov 14, 2025 | 352.95 | 352.95 | 341.70 | 345.10 | 345.10 | 0.06% | 13,760 |
| Nov 13, 2025 | 347.05 | 348.95 | 343.40 | 344.90 | 344.90 | -0.26% | 23,287 |
| Nov 12, 2025 | 347.85 | 349.90 | 344.10 | 345.80 | 345.80 | -0.14% | 14,350 |
| Nov 11, 2025 | 345.85 | 347.05 | 338.05 | 346.30 | 346.30 | 0.10% | 21,186 |
| Nov 10, 2025 | 357.35 | 359.40 | 345.00 | 345.95 | 345.95 | -3.81% | 37,428 |
| Nov 7, 2025 | 364.40 | 364.40 | 351.65 | 359.65 | 359.65 | -2.34% | 97,991 |
| Nov 6, 2025 | 344.05 | 368.65 | 342.75 | 368.25 | 368.25 | 9.88% | 642,047 |
| Nov 4, 2025 | 344.20 | 344.20 | 334.30 | 335.15 | 335.15 | -2.47% | 40,489 |
| Nov 3, 2025 | 337.45 | 349.65 | 337.45 | 343.65 | 343.65 | 1.84% | 40,222 |
| Oct 31, 2025 | 343.45 | 343.45 | 335.80 | 337.45 | 337.45 | -0.57% | 12,112 |
| Oct 30, 2025 | 337.20 | 342.35 | 337.20 | 339.40 | 339.40 | 0.34% | 27,255 |
| Oct 29, 2025 | 335.45 | 340.25 | 335.00 | 338.25 | 338.25 | 0.03% | 34,268 |
| Oct 28, 2025 | 341.05 | 343.05 | 335.75 | 338.15 | 338.15 | -0.56% | 13,204 |
| Oct 27, 2025 | 342.00 | 342.00 | 332.40 | 340.05 | 340.05 | 0.18% | 52,351 |
| Oct 24, 2025 | 345.45 | 345.45 | 338.00 | 339.45 | 339.45 | -1.95% | 14,412 |
| Oct 23, 2025 | 342.55 | 360.90 | 342.05 | 346.20 | 346.20 | 2.08% | 301,429 |
| Oct 21, 2025 | 334.00 | 341.00 | 334.00 | 339.15 | 339.15 | 1.79% | 14,255 |
| Oct 20, 2025 | 331.05 | 338.20 | 331.05 | 333.20 | 333.20 | -0.94% | 23,375 |
| Oct 17, 2025 | 340.60 | 349.05 | 333.30 | 336.35 | 336.35 | -1.67% | 37,192 |
| Oct 16, 2025 | 347.60 | 349.25 | 337.25 | 342.05 | 342.05 | -1.92% | 74,507 |
| Oct 15, 2025 | 340.05 | 353.35 | 332.35 | 348.75 | 348.75 | 3.13% | 68,925 |
| Oct 14, 2025 | 345.00 | 345.00 | 336.10 | 338.15 | 338.15 | -1.26% | 13,339 |
| Oct 13, 2025 | 354.00 | 362.90 | 342.00 | 342.45 | 342.45 | -1.48% | 71,151 |
| Oct 10, 2025 | 345.10 | 349.95 | 343.95 | 347.60 | 347.60 | 0.72% | 8,157 |
| Oct 9, 2025 | 349.75 | 349.75 | 342.95 | 345.10 | 345.10 | -1.22% | 24,966 |
| Oct 8, 2025 | 351.10 | 351.95 | 347.30 | 349.35 | 349.35 | -0.77% | 19,581 |
| Oct 7, 2025 | 353.75 | 353.75 | 349.05 | 352.05 | 352.05 | 0.21% | 15,205 |
| Oct 6, 2025 | 357.45 | 357.45 | 350.10 | 351.30 | 351.30 | -1.72% | 27,740 |
| Oct 3, 2025 | 363.20 | 369.20 | 354.25 | 357.45 | 357.45 | -0.58% | 43,830 |
| Oct 1, 2025 | 345.05 | 361.00 | 343.25 | 359.55 | 359.55 | 4.14% | 34,015 |
| Sep 30, 2025 | 348.80 | 349.40 | 340.00 | 345.25 | 345.25 | 0.39% | 23,697 |
| Sep 29, 2025 | 349.40 | 351.20 | 342.55 | 343.90 | 343.90 | -1.14% | 35,287 |
| Sep 26, 2025 | 353.75 | 354.50 | 345.00 | 347.85 | 347.85 | -1.68% | 39,576 |
| Sep 25, 2025 | 361.95 | 364.30 | 352.05 | 353.80 | 353.80 | -2.66% | 18,728 |
| Sep 24, 2025 | 368.00 | 368.00 | 360.35 | 363.45 | 363.45 | -0.82% | 6,753 |
| Sep 23, 2025 | 370.05 | 371.90 | 363.05 | 366.45 | 366.45 | -0.73% | 9,973 |
| Sep 22, 2025 | 372.05 | 374.10 | 366.10 | 369.15 | 369.15 | -0.54% | 13,933 |
| Sep 19, 2025 | 382.95 | 382.95 | 369.00 | 371.15 | 371.15 | -1.88% | 15,259 |
| Sep 18, 2025 | 388.85 | 391.00 | 375.20 | 378.25 | 378.25 | -2.05% | 21,619 |
| Sep 17, 2025 | 383.00 | 392.00 | 377.00 | 386.15 | 386.15 | 3.41% | 154,792 |
| Sep 16, 2025 | 377.00 | 388.20 | 370.75 | 373.40 | 373.40 | -0.59% | 55,687 |
| Sep 15, 2025 | 371.20 | 377.40 | 366.00 | 375.60 | 375.60 | 1.66% | 18,776 |
| Sep 12, 2025 | 361.15 | 378.00 | 361.15 | 369.45 | 369.45 | 1.34% | 28,341 |
| Sep 11, 2025 | 374.45 | 375.60 | 363.15 | 364.55 | 364.55 | -2.37% | 25,320 |
| Sep 10, 2025 | 353.00 | 378.45 | 353.00 | 373.40 | 373.40 | 7.14% | 216,541 |
| Sep 9, 2025 | 351.55 | 353.45 | 342.95 | 348.50 | 348.50 | -0.80% | 29,955 |
| Sep 8, 2025 | 353.80 | 353.80 | 345.70 | 351.30 | 351.30 | 0.95% | 9,052 |
| Sep 5, 2025 | 348.80 | 351.30 | 338.90 | 348.00 | 348.00 | 1.77% | 36,928 |
| Sep 4, 2025 | 345.30 | 351.05 | 340.20 | 341.95 | 341.95 | -1.71% | 13,586 |
| Sep 3, 2025 | 349.00 | 349.45 | 341.75 | 347.90 | 347.90 | 0.88% | 34,550 |
| Sep 2, 2025 | 349.50 | 349.50 | 342.20 | 344.85 | 344.85 | -0.39% | 18,798 |
| Sep 1, 2025 | 342.95 | 347.00 | 332.75 | 346.20 | 346.20 | 4.04% | 60,912 |
| Aug 29, 2025 | 337.55 | 347.65 | 331.00 | 332.75 | 332.75 | -1.41% | 78,075 |
| Aug 28, 2025 | 344.35 | 344.35 | 336.00 | 337.50 | 337.50 | -2.12% | 34,360 |
| Aug 26, 2025 | 356.40 | 356.40 | 342.60 | 344.80 | 344.80 | -3.00% | 17,646 |
| Aug 25, 2025 | 349.65 | 358.85 | 347.10 | 355.45 | 355.45 | 1.31% | 57,117 |
| Aug 22, 2025 | 351.20 | 358.20 | 349.15 | 350.85 | 350.85 | -0.92% | 46,359 |
| Aug 21, 2025 | 341.95 | 360.15 | 338.40 | 354.10 | 354.10 | 3.70% | 158,211 |
| Aug 20, 2025 | 337.50 | 344.50 | 335.70 | 341.45 | 341.45 | 1.26% | 63,339 |
| Aug 19, 2025 | 339.20 | 343.85 | 331.60 | 337.20 | 337.20 | -0.57% | 40,404 |
| Aug 18, 2025 | 341.00 | 344.00 | 337.10 | 339.15 | 339.15 | -0.26% | 29,748 |
| Aug 14, 2025 | 338.25 | 341.70 | 335.00 | 340.05 | 340.05 | 1.09% | 25,631 |
| Aug 13, 2025 | 335.85 | 343.20 | 332.90 | 336.40 | 333.90 | 0.49% | 52,409 |
| Aug 12, 2025 | 337.75 | 342.35 | 328.55 | 334.75 | 332.26 | 1.69% | 36,265 |
| Aug 11, 2025 | 345.25 | 345.25 | 328.40 | 329.20 | 326.75 | -4.80% | 103,288 |
| Aug 8, 2025 | 364.75 | 364.75 | 342.75 | 345.80 | 343.23 | -3.11% | 38,329 |
| Aug 7, 2025 | 358.50 | 365.15 | 353.45 | 356.90 | 354.25 | -2.46% | 27,296 |
| Aug 6, 2025 | 362.60 | 371.00 | 360.70 | 365.90 | 363.18 | -1.17% | 50,291 |
| Aug 5, 2025 | 375.60 | 383.10 | 368.80 | 370.25 | 367.50 | -1.87% | 12,371 |
| Aug 4, 2025 | 373.50 | 382.00 | 365.80 | 377.30 | 374.50 | 1.34% | 69,564 |
| Aug 1, 2025 | 398.40 | 398.40 | 371.00 | 372.30 | 369.53 | -5.46% | 57,103 |
| Jul 31, 2025 | 402.00 | 405.60 | 390.85 | 393.80 | 390.87 | -5.77% | 174,146 |
| Jul 30, 2025 | 420.45 | 442.50 | 412.00 | 417.90 | 414.79 | 2.93% | 700,400 |
| Jul 29, 2025 | 390.05 | 409.70 | 390.05 | 406.00 | 402.98 | 1.56% | 11,604 |
| Jul 28, 2025 | 406.65 | 409.40 | 393.65 | 399.75 | 396.78 | -1.21% | 20,151 |
| Jul 25, 2025 | 415.65 | 415.65 | 401.20 | 404.65 | 401.64 | -1.95% | 60,160 |
| Jul 24, 2025 | 405.80 | 419.50 | 402.20 | 412.70 | 409.63 | 1.89% | 162,119 |
| Jul 23, 2025 | 397.85 | 407.95 | 394.50 | 405.05 | 402.04 | 2.70% | 142,648 |
| Jul 22, 2025 | 399.25 | 400.60 | 392.05 | 394.40 | 391.47 | -0.44% | 16,403 |
| Jul 21, 2025 | 394.60 | 402.70 | 386.10 | 396.15 | 393.21 | 1.55% | 26,883 |
| Jul 18, 2025 | 391.55 | 393.05 | 385.25 | 390.10 | 387.20 | -0.24% | 49,588 |
| Jul 17, 2025 | 397.05 | 399.55 | 389.15 | 391.05 | 388.14 | -1.76% | 28,359 |
| Jul 16, 2025 | 396.00 | 402.50 | 393.15 | 398.05 | 395.09 | -0.14% | 10,053 |
| Jul 15, 2025 | 390.05 | 403.45 | 390.05 | 398.60 | 395.64 | 2.23% | 38,571 |
| Jul 14, 2025 | 385.25 | 391.50 | 380.95 | 389.90 | 387.00 | 1.30% | 23,919 |