Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.97

(-0.51%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	1.9	1.9	1.8	1.84	211	1,15,727	41,067
26-Nov-2025	1.88	1.9	1.75	1.81	175	1,85,569	70,626
27-Nov-2025	1.83	1.87	1.77	1.78	228	3,11,176	1,36,430
28-Nov-2025	1.7	1.77	1.69	1.71	252	2,67,863	94,218
01-Dec-2025	1.87	1.87	1.6	1.62	257	2,39,619	93,758
02-Dec-2025	1.62	1.67	1.58	1.64	187	1,07,188	54,883
03-Dec-2025	1.66	1.69	1.62	1.66	150	54,617	24,722
04-Dec-2025	1.74	1.74	1.63	1.65	148	1,00,116	54,620
05-Dec-2025	1.71	1.72	1.65	1.68	151	99,855	48,292
08-Dec-2025	1.65	1.92	1.63	1.74	221	2,01,946	1,02,605
09-Dec-2025	1.74	1.77	1.66	1.71	168	93,143	36,043
10-Dec-2025	1.68	1.77	1.68	1.71	147	52,930	19,356
11-Dec-2025	1.71	1.85	1.66	1.8	165	2,05,095	1,11,426
12-Dec-2025	1.9	2	1.9	1.96	228	2,86,921	1,23,109
15-Dec-2025	1.96	2.11	1.9	1.98	233	2,71,039	1,14,981
16-Dec-2025	2.1	2.1	1.92	2.01	162	1,70,473	70,851
17-Dec-2025	1.97	1.99	1.91	1.98	160	1,82,769	83,404
18-Dec-2025	1.98	2.35	1.9	1.98	166	80,839	31,899
19-Dec-2025	1.98	2.01	1.94	1.99	137	1,27,449	61,982
22-Dec-2025	1.99	2.03	1.92	1.97	222	2,11,705	81,439
23-Dec-2025	1.97	2.05	1.87	1.98	155	93,563	35,181
24-Dec-2025	2.05	2.05	1.95	1.97	167	99,901	31,508

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice