Gemstone Invest.

Gemstone Investments Ltd Historical Data

NSEBSE

₹1.95

(-1.52%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	1.97	2.14	1.97	2	137	1,15,685	42,173
27-Oct-2025	2	2.1	1.97	2	218	1,37,851	47,300
28-Oct-2025	2.05	2.05	1.92	1.95	170	1,24,436	52,898
29-Oct-2025	1.91	2	1.91	1.97	149	1,01,300	37,262
30-Oct-2025	1.88	1.98	1.88	1.93	119	56,928	22,024
31-Oct-2025	1.93	2.02	1.93	1.99	179	1,21,714	49,018
03-Nov-2025	2.03	2.06	1.92	1.93	211	1,15,204	52,596
04-Nov-2025	1.94	2	1.94	1.97	150	1,09,842	44,113
06-Nov-2025	1.97	2	1.92	1.94	226	1,95,311	84,757
07-Nov-2025	1.95	1.96	1.83	1.91	259	1,43,302	56,603
10-Nov-2025	1.94	1.96	1.8	1.88	302	1,76,439	69,934
11-Nov-2025	1.85	1.94	1.85	1.88	221	1,63,744	65,262
12-Nov-2025	1.88	1.96	1.88	1.94	177	1,55,295	64,094
13-Nov-2025	1.92	2.03	1.91	1.98	249	4,30,836	1,56,730
14-Nov-2025	1.95	2	1.9	1.95	154	1,19,824	55,781

Gemstone Invest.: Related NEWS

No Record Found

Invest wise with Expert advice