Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.99

(-1.00%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	1.95	2.04	1.95	2.04	191	2,95,934	1,31,272
11-Aug-2025	2.04	2.14	2.02	2.08	219	1,81,389	58,232
12-Aug-2025	2.08	2.18	1.98	2.02	222	3,67,134	1,17,766
13-Aug-2025	2.06	2.06	1.96	2.01	200	1,08,557	47,705
14-Aug-2025	1.95	2.08	1.95	2.04	179	94,092	37,426
18-Aug-2025	1.98	2.05	1.98	1.99	212	83,945	31,234
19-Aug-2025	1.95	2.06	1.95	2.01	172	1,21,036	41,792
20-Aug-2025	1.96	2.04	1.96	2.01	163	84,682	33,667
21-Aug-2025	1.96	2.07	1.96	2.01	186	1,05,747	36,344

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice