Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹2.41

(4.33%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/04/2025

To Date

30/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	1.93	1.99	1.93	1.98	276	1,23,391	54,586
05-May-2025	2	2.17	1.99	2.03	335	4,10,864	98,690
06-May-2025	2.05	2.09	1.88	1.94	271	1,75,342	67,859
07-May-2025	1.84	1.92	1.83	1.88	275	1,65,511	76,487
08-May-2025	1.9	1.92	1.72	1.81	334	3,86,707	1,47,659
09-May-2025	1.81	1.98	1.7	1.9	322	2,41,808	75,575
12-May-2025	1.94	2.09	1.91	2.01	304	1,57,655	66,049
13-May-2025	2.1	2.15	2.03	2.05	283	1,66,678	75,625
14-May-2025	2.12	2.25	2.07	2.24	401	6,64,281	2,61,362
15-May-2025	2.29	2.46	2.27	2.45	535	7,62,303	2,47,594
16-May-2025	2.55	2.57	2.48	2.57	410	5,70,596	1,57,106
19-May-2025	2.68	2.69	2.6	2.69	214	5,04,614	1,69,785
20-May-2025	2.76	2.82	2.56	2.56	452	7,39,958	2,01,715
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

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice