Skip to main content
International Gemological Institute Limited (BOM:544311)
India flag India · Delayed Price · Currency is INR
356.90
+0.85 (0.24%)
At close: Apr 28, 2026

BOM:544311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026356.25359.25349.25356.90356.900.24%21,774
Apr 27, 2026352.00357.90348.25356.05356.052.28%17,243
Apr 24, 2026355.00357.90345.15348.10348.10-1.97%6,180
Apr 23, 2026365.25365.25354.50355.10355.10-1.99%9,387
Apr 22, 2026369.25369.25353.55362.30362.300.19%10,244
Apr 21, 2026356.75367.60354.00361.60361.601.22%37,703
Apr 20, 2026368.75372.00355.00357.25357.25-4.21%66,718
Apr 17, 2026368.45379.35364.50372.95372.951.03%75,210
Apr 16, 2026362.45384.70357.05369.15369.155.25%52,130
Apr 15, 2026342.65354.80341.40350.75350.753.93%14,532
Apr 13, 2026334.40339.40328.25337.50337.50-0.69%13,439
Apr 10, 2026336.60342.80335.95339.85339.851.01%13,349
Apr 9, 2026335.40339.00331.80336.45336.450.30%32,876
Apr 8, 2026329.95337.90323.25335.45335.455.59%43,258
Apr 7, 2026319.30323.45316.15317.70317.70-1.34%8,826
Apr 6, 2026318.70323.95316.00322.00322.000.58%18,265
Apr 2, 2026323.80324.75314.05320.15320.15-1.10%10,956
Apr 1, 2026327.75332.50321.45323.70323.701.79%43,793
Mar 30, 2026317.95323.25312.25318.00318.00-0.56%43,277
Mar 27, 2026328.30328.30318.90319.80319.80-3.67%25,483
Mar 25, 2026327.15336.95327.15332.00332.001.79%72,001
Mar 24, 2026330.25332.80319.95326.15326.152.23%99,927
Mar 23, 2026334.15334.35315.00319.05319.05-5.79%65,112
Mar 20, 2026331.90340.00328.00338.65338.650.30%30,291
Mar 19, 2026327.60345.40323.80337.65337.65-0.52%93,804
Mar 18, 2026321.55341.70310.25339.40339.404.98%49,709
Mar 17, 2026301.05329.85301.05323.30323.306.07%75,042
Mar 16, 2026309.95310.00296.00304.80304.80-2.03%77,707
Mar 13, 2026319.70319.70304.45311.10311.10-2.95%47,192
Mar 12, 2026325.20325.20318.00320.55320.55-2.35%37,677
Mar 11, 2026326.05334.65326.00328.25328.25-0.73%27,026
Mar 10, 2026332.50336.00329.75330.65330.65-0.54%7,479
Mar 9, 2026333.95335.00323.55332.45332.45-0.85%36,498
Mar 6, 2026328.00336.75328.00335.30335.301.51%29,892
Mar 5, 2026321.05332.75321.05330.30330.302.26%37,211
Mar 4, 2026318.00325.25310.80323.00323.00-0.71%32,572
Mar 2, 2026312.55328.00312.55325.30325.30-1.41%33,239
Feb 27, 2026326.25331.00324.30329.95329.950.20%17,638
Feb 26, 2026325.70333.50325.70329.30329.30-0.86%11,628
Feb 25, 2026329.75333.00325.00332.15332.150.64%39,039
Feb 24, 2026332.35332.35323.10330.05330.05-1.11%24,451
Feb 23, 2026330.50341.80330.50333.75333.750.57%71,455
Feb 20, 2026329.20335.15325.50331.85331.850.23%23,429
Feb 19, 2026333.00336.65327.95331.10331.10-0.63%35,286
Feb 18, 2026330.70334.20328.15333.20333.200.97%26,857
Feb 17, 2026323.85333.35323.00330.00330.001.06%12,419
Feb 16, 2026331.45331.45320.65326.55324.050.79%10,693
Feb 13, 2026320.30327.75320.30324.00321.52-1.77%46,406
Feb 12, 2026333.95333.95323.60329.85327.32-0.24%83,560
Feb 11, 2026328.65333.80328.00330.65328.120.12%16,427
Feb 10, 2026334.15334.15327.60330.25327.72-0.23%64,927
Feb 9, 2026329.75340.50322.75331.00328.473.49%106,022
Feb 6, 2026318.60339.00309.00319.85317.401.28%217,761
Feb 5, 2026326.70329.55309.00315.80313.38-3.48%22,637
Feb 4, 2026332.00334.85325.50327.20324.70-2.18%37,340
Feb 3, 2026338.10338.70327.00334.50331.948.62%138,251
Feb 2, 2026309.35310.50303.00307.95305.59-0.39%15,282
Feb 1, 2026308.90318.70306.45309.15306.78-0.72%37,520
Jan 30, 2026322.80322.80308.10311.40309.02-3.52%97,222
Jan 29, 2026321.25325.40314.70322.75320.280.95%39,883
Jan 28, 2026302.55319.95302.00319.70317.259.90%294,463
Jan 27, 2026290.30296.20287.25290.90288.67-2.00%30,226
Jan 23, 2026301.00301.00294.00296.85294.58-1.35%16,839
Jan 22, 2026297.85305.50297.85300.90298.601.67%75,993
Jan 21, 2026298.05299.95291.20295.95293.68-0.89%150,928
Jan 20, 2026309.30309.30296.55298.60296.31-4.03%41,811
Jan 19, 2026314.95314.95308.75311.15308.77-1.28%14,356
Jan 16, 2026312.25316.45310.85315.20312.790.94%10,215
Jan 14, 2026310.50313.45310.10312.25309.86-0.19%10,702
Jan 13, 2026311.15313.80309.50312.85310.451.15%25,362
Jan 12, 2026307.05311.00302.00309.30306.93-0.23%60,899
Jan 9, 2026317.00317.00309.00310.00307.63-2.18%19,069
Jan 8, 2026314.30320.65310.90316.90314.470.51%39,907
Jan 7, 2026326.85326.85311.00315.30312.89-2.07%54,287
Jan 6, 2026335.10335.10320.10321.95319.49-3.29%35,418
Jan 5, 2026328.80335.20328.80332.90330.35-0.42%13,998
Jan 2, 2026331.45335.50327.55334.30331.740.41%50,931
Jan 1, 2026337.95339.70328.55332.95330.40-0.61%15,774
Dec 31, 2025333.00336.10328.30335.00332.441.48%153,150
Dec 30, 2025336.30336.60328.00330.10327.57-1.81%9,306
Dec 29, 2025332.60341.10331.25336.20333.630.34%105,490
Dec 26, 2025326.90337.45326.90335.05332.481.82%57,288
Dec 24, 2025325.25330.85325.25329.05326.530.49%12,132
Dec 23, 2025320.80331.80320.70327.45324.941.96%64,941
Dec 22, 2025319.10322.75309.80321.15318.691.81%20,334
Dec 19, 2025317.65326.00310.25315.45313.03-0.17%18,916
Dec 18, 2025317.00318.00312.30316.00313.58-0.25%34,353
Dec 17, 2025317.90320.95315.75316.80314.37-0.89%8,809
Dec 16, 2025320.50321.05318.50319.65317.20-0.75%11,573
Dec 15, 2025318.40323.10315.00322.05319.580.62%16,682
Dec 12, 2025323.30324.90319.00320.05317.60-0.73%13,182
Dec 11, 2025323.10325.20321.35322.40319.93-1.48%17,237
Dec 10, 2025323.05328.05317.05327.25324.740.65%37,097
Dec 9, 2025316.10327.25307.85325.15322.663.07%46,615
Dec 8, 2025316.30317.30307.00315.45313.03-0.17%56,433
Dec 5, 2025322.60322.60315.00316.00313.58-2.47%15,068
Dec 4, 2025333.25333.25323.00324.00321.52-1.08%8,812
Dec 3, 2025326.05329.70323.25327.55325.040.75%29,556
Dec 2, 2025329.25329.40321.75325.10322.61-1.04%12,459
Dec 1, 2025333.95336.00327.90328.50325.990.02%38,257