Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.99

(0.51%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	2.04	2.08	1.95	2	265	3,94,652	1,53,735
06-Oct-2025	1.99	1.99	1.95	1.96	215	69,979	32,153
07-Oct-2025	1.9	2.04	1.9	2	233	1,11,981	50,536
08-Oct-2025	1.96	2.14	1.8	1.95	352	5,68,657	1,70,631
09-Oct-2025	1.95	2.02	1.95	1.96	211	1,06,902	44,044
10-Oct-2025	2.02	2.06	1.95	1.99	173	1,13,338	48,254
13-Oct-2025	1.95	2.05	1.95	1.98	199	1,02,795	33,570
14-Oct-2025	1.97	2	1.91	1.96	200	88,792	40,038
15-Oct-2025	1.97	1.97	1.89	1.92	246	1,36,300	58,083
16-Oct-2025	1.94	1.98	1.91	1.93	156	82,371	38,128
17-Oct-2025	1.92	1.95	1.81	1.93	190	1,23,786	43,919
20-Oct-2025	1.99	2.09	1.9	2	232	1,86,185	69,552
21-Oct-2025	2	2.05	1.94	1.98	121	30,701	13,800
23-Oct-2025	1.96	2	1.93	1.99	183	71,444	33,319

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice