Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.95

(-0.51%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	2.17	2.25	2.15	2.2	230	2,45,772	80,718
10-Jul-2025	2.23	2.23	2.17	2.22	186	1,47,637	48,698
11-Jul-2025	2.18	2.23	2.15	2.17	182	2,00,482	71,894
14-Jul-2025	2.16	2.19	2.15	2.18	230	1,59,723	53,686
15-Jul-2025	2.22	2.22	2.13	2.15	244	2,49,174	76,525
16-Jul-2025	2.2	2.22	2.16	2.17	194	88,252	35,526
17-Jul-2025	2.14	2.19	2.11	2.14	230	1,81,401	61,833
18-Jul-2025	2.15	2.17	2.11	2.13	206	1,15,867	47,994
21-Jul-2025	2.11	2.12	2.06	2.09	231	1,58,472	63,050
22-Jul-2025	2.07	2.16	2.07	2.12	204	1,08,513	43,946
23-Jul-2025	2.08	2.19	2.06	2.08	238	1,33,998	45,689
24-Jul-2025	2.07	2.17	2.03	2.1	240	2,39,375	83,523
25-Jul-2025	2.06	2.11	2.04	2.06	164	1,24,313	51,935
28-Jul-2025	2.06	2.16	2.01	2.02	235	2,27,541	74,965
29-Jul-2025	2	2.09	2	2.04	206	1,25,436	35,518
30-Jul-2025	2.09	2.09	2.02	2.05	188	68,095	25,796
31-Jul-2025	2.01	2.07	2	2.03	210	97,250	39,520
01-Aug-2025	2	2.05	2	2.02	180	1,10,890	41,467
04-Aug-2025	2	2.05	1.95	2.02	211	1,02,197	44,851
05-Aug-2025	2.05	2.06	1.97	2.02	193	1,75,119	47,566
06-Aug-2025	2.02	2.02	1.95	1.96	221	1,99,553	79,064
07-Aug-2025	1.9	1.96	1.88	1.95	230	1,46,354	58,507

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice