Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹2.26

(-0.44%)

Jun 20, 2025|02:02:00 PM

Invest wise with Expert advice

From Date

20/05/2025

To Date

20/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-May-2025	2.45	2.5	2.44	2.44	241	1,15,838	46,554
22-May-2025	2.32	2.41	2.32	2.32	356	3,23,879	1,03,878
23-May-2025	2.32	2.43	2.32	2.43	258	2,75,290	96,990
26-May-2025	2.43	2.5	2.36	2.42	305	2,68,055	89,880
27-May-2025	2.49	2.49	2.32	2.36	250	2,48,956	88,919
28-May-2025	2.28	2.45	2.28	2.33	248	2,58,216	1,00,700
29-May-2025	2.29	2.44	2.29	2.31	241	2,36,199	74,507
30-May-2025	2.36	2.42	2.33	2.41	299	2,23,122	79,433
02-Jun-2025	2.37	2.53	2.32	2.52	480	5,92,262	1,79,272
03-Jun-2025	2.46	2.6	2.4	2.42	301	3,11,348	1,07,832
04-Jun-2025	2.48	2.49	2.32	2.35	290	3,02,981	92,615
05-Jun-2025	2.39	2.46	2.35	2.39	307	1,72,575	55,333
06-Jun-2025	2.45	2.5	2.32	2.39	334	3,07,274	1,04,269
09-Jun-2025	2.31	2.49	2.31	2.35	356	3,67,598	1,16,910
10-Jun-2025	2.35	2.4	2.33	2.35	280	1,32,043	49,725
11-Jun-2025	2.35	2.4	2.31	2.39	301	2,88,694	97,824
12-Jun-2025	2.37	2.46	2.3	2.35	315	2,71,618	71,359
13-Jun-2025	2.25	2.4	2.25	2.33	250	1,56,090	51,798
16-Jun-2025	2.38	2.38	2.28	2.3	255	1,62,842	63,306
17-Jun-2025	2.28	2.4	2.19	2.29	267	2,07,212	66,511
18-Jun-2025	2.26	2.3	2.23	2.26	198	1,77,784	61,042
19-Jun-2025	2.35	2.35	2.25	2.27	188	95,642	38,622

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice