Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.99

(-2.45%)

Oct 3, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	2	2.03	1.97	1.99	194	1,12,202	48,342
04-Sep-2025	1.95	2.05	1.95	1.98	200	1,25,310	47,022
05-Sep-2025	1.97	2.02	1.96	1.98	206	1,10,844	40,156
08-Sep-2025	2.05	2.05	1.97	1.99	227	95,883	37,216
09-Sep-2025	1.96	1.99	1.95	1.97	178	1,02,156	47,715
10-Sep-2025	1.96	2	1.96	1.97	179	75,758	29,311
11-Sep-2025	1.97	2	1.92	1.95	229	1,77,282	73,013
12-Sep-2025	1.95	1.96	1.9	1.95	199	2,33,499	88,884
15-Sep-2025	2.04	2.04	1.98	2.04	291	7,13,702	2,94,410
16-Sep-2025	2.08	2.08	2	2.04	247	1,20,412	47,866
17-Sep-2025	1.97	2.11	1.97	2.01	233	1,23,495	44,109
18-Sep-2025	2.03	2.08	2.03	2.06	250	1,49,946	69,286
19-Sep-2025	2	2.1	2	2.03	239	1,15,094	45,756
22-Sep-2025	2.1	2.1	1.94	1.99	329	2,45,076	74,847
23-Sep-2025	1.98	2.02	1.9	1.96	251	2,53,842	88,463
24-Sep-2025	1.96	2.05	1.91	2.04	180	1,78,983	78,871
25-Sep-2025	2.14	2.14	2.05	2.06	215	2,11,577	75,768
26-Sep-2025	2.1	2.12	1.96	1.98	177	1,21,538	46,862
29-Sep-2025	2.05	2.07	1.95	2.03	200	1,75,172	54,960
30-Sep-2025	2.04	2.06	1.96	1.97	163	69,770	31,875
01-Oct-2025	1.93	2.06	1.93	2.04	220	1,47,623	57,067

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice